Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 33.10 34.05 32.61 33.86 2,826,636 +1.80(+5.61%)
Mar 30, 2016 31.94 32.20 31.32 32.06 1,286,744 +0.36(+1.15%)
Mar 29, 2016 30.95 31.71 30.81 31.70 621,108 +0.69(+2.21%)
Mar 28, 2016 30.96 31.24 30.75 31.01 512,827 +0.07(+0.24%)
Mar 24, 2016 30.57 30.94 30.94 30.94 337,548 +0.18(+0.59%)
Mar 23, 2016 31.03 31.19 30.56 30.76 461,304 -0.38(-1.22%)
Mar 22, 2016 30.91 31.35 30.83 31.14 469,959 +0.06(+0.19%)
Mar 21, 2016 30.95 31.38 30.88 31.08 454,832 +0.13(+0.43%)
Mar 18, 2016 31.11 31.23 30.43 30.95 1,656,476 -0.26(-0.85%)
Mar 17, 2016 30.66 31.38 30.54 31.21 518,657 +0.55(+1.78%)
Mar 16, 2016 29.81 30.69 29.77 30.66 536,461 +0.86(+2.89%)
Mar 15, 2016 30.04 30.09 29.60 29.80 372,689 -0.35(-1.15%)
Mar 14, 2016 30.56 30.96 30.06 30.15 486,627 -0.48(-1.57%)
Mar 11, 2016 30.14 30.79 29.85 30.63 629,850 +0.94(+3.18%)
Mar 10, 2016 29.64 29.81 29.18 29.69 472,992 +0.00(+0.00%)
Mar 09, 2016 29.37 29.85 29.08 29.69 647,067 +0.59(+2.02%)
Mar 08, 2016 30.08 30.17 29.03 29.10 914,552 -1.34(-4.40%)
Mar 07, 2016 30.20 30.73 30.07 30.44 522,727 +0.17(+0.55%)
Mar 04, 2016 29.42 30.44 29.42 30.28 883,551 +0.74(+2.52%)
Mar 03, 2016 29.26 29.65 29.08 29.53 615,896 +0.32(+1.10%)
Mar 02, 2016 28.83 29.30 28.70 29.21 702,768 +0.23(+0.80%)
Mar 01, 2016 29.14 29.73 28.88 28.98 1,058,260 -0.14(-0.48%)
Feb 29, 2016 28.41 29.16 28.32 29.12 855,164 +0.78(+2.74%)
Feb 26, 2016 28.46 28.80 28.22 28.34 569,742 +0.10(+0.35%)
Feb 25, 2016 28.13 28.27 27.74 28.24 766,018 +0.14(+0.50%)
Feb 24, 2016 27.31 28.23 27.21 28.10 574,388 +0.46(+1.68%)
Feb 23, 2016 27.84 27.91 27.52 27.64 470,210 -0.31(-1.12%)
Feb 22, 2016 27.60 27.99 27.60 27.95 475,025 +0.74(+2.71%)
Feb 19, 2016 27.83 27.83 27.08 27.21 481,037 -0.71(-2.55%)
Feb 18, 2016 27.94 28.07 27.54 27.93 572,654 +0.02(+0.06%)
Feb 17, 2016 27.18 28.03 27.18 27.91 736,774 +0.91(+3.37%)
Feb 16, 2016 26.41 27.12 26.29 27.00 833,463 +0.84(+3.23%)
Feb 12, 2016 25.66 26.16 26.16 26.16 516,776 +0.78(+3.06%)
Feb 11, 2016 25.32 25.76 25.05 25.38 724,232 -0.40(-1.54%)
Feb 10, 2016 25.81 26.53 25.67 25.77 795,267 -0.12(-0.48%)
Feb 09, 2016 25.18 26.26 25.09 25.90 1,060,098 +0.22(+0.87%)
Feb 08, 2016 25.77 25.86 25.17 25.68 865,673 -0.20(-0.77%)
Feb 05, 2016 26.98 27.59 25.82 25.87 1,250,560 -0.16(-0.60%)
Feb 04, 2016 25.51 26.45 25.51 26.03 780,219 +0.54(+2.11%)
Feb 03, 2016 25.52 25.63 24.72 25.49 816,751 +0.31(+1.25%)
Feb 02, 2016 25.87 26.07 25.02 25.18 999,774 -1.05(-4.01%)
Feb 01, 2016 26.54 26.54 25.82 26.23 659,691 -0.46(-1.71%)
Jan 29, 2016 25.73 26.69 25.73 26.68 1,122,466 +1.04(+4.07%)
Jan 28, 2016 26.15 26.34 25.55 25.64 490,156 -0.31(-1.21%)
Jan 27, 2016 25.92 26.64 25.80 25.96 662,801 -0.04(-0.16%)
Jan 26, 2016 25.53 26.09 25.30 26.00 842,719 +0.53(+2.08%)
Jan 25, 2016 27.02 27.05 25.25 25.47 871,819 -1.88(-6.87%)
Jan 22, 2016 26.59 27.58 26.59 27.35 1,161,889 +1.23(+4.72%)
Jan 21, 2016 26.53 26.78 26.01 26.11 722,569 -0.26(-1.00%)
Jan 20, 2016 26.19 26.68 25.42 26.38 908,139 -0.04(-0.16%)
Jan 19, 2016 27.33 27.39 26.09 26.42 717,655 -0.70(-2.56%)
Jan 15, 2016 26.73 27.12 27.12 27.12 828,825 -0.35(-1.27%)
Jan 14, 2016 27.15 27.71 26.83 27.46 499,351 +0.39(+1.44%)
Jan 13, 2016 27.71 28.08 27.02 27.07 829,415 -0.52(-1.89%)
Jan 12, 2016 27.70 28.07 26.92 27.59 834,929 -0.01(-0.03%)
Jan 11, 2016 27.74 28.07 27.36 27.60 708,483 -0.07(-0.24%)
Jan 08, 2016 27.98 28.26 27.57 27.67 675,097 -0.23(-0.83%)
Jan 07, 2016 28.59 28.67 27.88 27.90 660,946 -1.22(-4.20%)
Jan 06, 2016 29.42 29.66 28.97 29.13 855,878 -0.72(-2.41%)
Jan 05, 2016 30.19 30.19 29.46 29.85 902,543 -0.35(-1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.