Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 29.20 29.28 28.93 29.22 3,838,400 +0.06(+0.22%)
Mar 30, 2016 29.41 29.52 29.00 29.16 2,684,810 -0.10(-0.35%)
Mar 29, 2016 28.58 29.27 28.32 29.26 3,503,315 +0.52(+1.82%)
Mar 28, 2016 28.57 28.90 28.50 28.73 2,739,794 +0.18(+0.62%)
Mar 24, 2016 28.32 28.56 28.56 28.56 2,813,617 -0.12(-0.43%)
Mar 23, 2016 29.09 29.09 28.64 28.68 2,920,380 -0.42(-1.43%)
Mar 22, 2016 29.12 29.30 28.94 29.10 2,419,637 -0.25(-0.86%)
Mar 21, 2016 29.46 29.53 29.06 29.35 3,495,548 -0.13(-0.45%)
Mar 18, 2016 29.46 29.71 29.11 29.48 14,159,311 +0.13(+0.44%)
Mar 17, 2016 28.91 29.56 28.83 29.35 4,309,708 +0.49(+1.70%)
Mar 16, 2016 28.42 29.00 28.31 28.86 3,577,089 +0.33(+1.14%)
Mar 15, 2016 28.53 28.54 28.25 28.54 3,088,868 -0.17(-0.58%)
Mar 14, 2016 28.04 28.77 27.98 28.70 5,434,764 +0.53(+1.88%)
Mar 11, 2016 28.01 28.23 27.41 28.17 3,721,012 +0.51(+1.83%)
Mar 10, 2016 28.08 28.15 27.39 27.67 3,864,307 -0.24(-0.84%)
Mar 09, 2016 28.12 28.32 27.80 27.90 4,294,186 -0.05(-0.19%)
Mar 08, 2016 28.40 28.58 27.86 27.95 5,444,887 -0.71(-2.48%)
Mar 07, 2016 28.33 28.82 28.32 28.66 4,193,036 +0.12(+0.43%)
Mar 04, 2016 28.91 28.97 28.35 28.54 5,453,409 -0.34(-1.18%)
Mar 03, 2016 27.87 28.94 27.83 28.88 7,148,594 +0.96(+3.42%)
Mar 02, 2016 28.09 28.09 27.75 27.93 4,153,206 -0.24(-0.83%)
Mar 01, 2016 27.83 28.18 27.51 28.16 3,916,095 +0.65(+2.35%)
Feb 29, 2016 27.74 27.91 27.49 27.52 3,640,212 -0.24(-0.87%)
Feb 26, 2016 27.95 28.14 27.31 27.76 3,465,617 +0.07(+0.25%)
Feb 25, 2016 27.53 27.69 27.10 27.69 3,603,357 +0.35(+1.27%)
Feb 24, 2016 27.18 27.41 26.39 27.34 4,307,172 -0.18(-0.64%)
Feb 23, 2016 27.71 27.93 27.36 27.52 4,008,763 -0.40(-1.42%)
Feb 22, 2016 27.54 27.95 27.54 27.91 3,087,767 +0.72(+2.63%)
Feb 19, 2016 27.29 27.35 26.89 27.20 3,742,492 -0.20(-0.74%)
Feb 18, 2016 27.73 27.97 27.09 27.40 4,579,222 -0.41(-1.48%)
Feb 17, 2016 27.63 28.43 27.32 27.81 5,139,469 +0.37(+1.34%)
Feb 16, 2016 27.01 27.45 26.71 27.44 3,656,560 +0.73(+2.72%)
Feb 12, 2016 26.09 26.71 26.71 26.71 4,009,212 +0.91(+3.54%)
Feb 11, 2016 25.58 26.23 25.39 25.80 3,419,442 -0.24(-0.90%)
Feb 10, 2016 26.59 26.89 25.94 26.04 4,779,110 -0.51(-1.91%)
Feb 09, 2016 26.21 26.91 26.21 26.54 5,091,454 -0.03(-0.10%)
Feb 08, 2016 26.46 26.80 26.15 26.57 5,765,977 -0.12(-0.44%)
Feb 05, 2016 26.63 27.36 26.42 26.69 5,339,471 +0.06(+0.22%)
Feb 04, 2016 25.52 26.74 25.46 26.63 6,614,733 +1.18(+4.62%)
Feb 03, 2016 25.44 25.61 24.46 25.45 6,306,685 +0.14(+0.55%)
Feb 02, 2016 25.48 25.60 25.18 25.31 4,596,320 -0.54(-2.08%)
Feb 01, 2016 25.81 26.03 25.22 25.85 7,128,313 -0.28(-1.08%)
Jan 29, 2016 24.09 26.40 23.97 26.13 11,166,497 +0.91(+3.61%)
Jan 28, 2016 25.40 25.55 24.50 25.22 5,904,829 +0.24(+0.96%)
Jan 27, 2016 25.38 25.56 24.81 24.98 4,471,660 -0.34(-1.35%)
Jan 26, 2016 24.56 25.34 24.54 25.32 4,430,181 +0.98(+4.03%)
Jan 25, 2016 24.72 24.72 24.29 24.34 4,117,955 -0.44(-1.76%)
Jan 22, 2016 24.86 25.31 24.59 24.78 5,276,838 +0.38(+1.57%)
Jan 21, 2016 24.25 24.72 23.94 24.40 5,624,278 +0.26(+1.06%)
Jan 20, 2016 23.58 24.43 23.15 24.14 7,641,323 +0.16(+0.67%)
Jan 19, 2016 24.37 24.41 23.59 23.98 4,485,885 -0.15(-0.62%)
Jan 15, 2016 24.09 24.13 24.13 24.13 6,065,014 -0.21(-0.87%)
Jan 14, 2016 23.80 24.51 23.32 24.34 5,889,371 +0.75(+3.18%)
Jan 13, 2016 24.11 24.32 23.50 23.59 4,980,234 -0.47(-1.97%)
Jan 12, 2016 24.31 24.51 23.71 24.07 3,088,581 -0.02(-0.09%)
Jan 11, 2016 24.28 24.37 23.74 24.09 4,917,968 +0.00(+0.00%)
Jan 08, 2016 24.54 24.73 24.00 24.09 5,254,380 -0.28(-1.14%)
Jan 07, 2016 24.39 24.78 24.27 24.37 5,550,127 -0.76(-3.03%)
Jan 06, 2016 24.84 25.48 24.79 25.13 5,364,341 +0.01(+0.02%)
Jan 05, 2016 25.24 25.33 24.75 25.12 4,049,971 +0.01(+0.02%)
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.