Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 30.09 30.18 29.57 29.67 35,126,922 -0.56(-1.85%)
Feb 26, 2016 30.78 30.90 30.02 30.23 42,926,045 -0.36(-1.18%)
Feb 25, 2016 30.10 30.69 30.02 30.59 52,028,629 +0.57(+1.90%)
Feb 24, 2016 29.81 30.08 29.52 30.02 31,614,108 +0.06(+0.20%)
Feb 23, 2016 30.06 30.38 29.95 29.96 31,970,161 -0.09(-0.30%)
Feb 22, 2016 29.75 30.07 29.65 30.05 39,328,844 +0.56(+1.90%)
Feb 19, 2016 29.60 29.65 29.17 29.49 39,724,859 -0.06(-0.20%)
Feb 18, 2016 29.82 30.04 29.46 29.55 48,186,096 -0.08(-0.27%)
Feb 17, 2016 30.00 30.07 29.59 29.63 39,109,705 -0.18(-0.60%)
Feb 16, 2016 29.55 29.84 29.45 29.81 32,567,942 +0.45(+1.53%)
Feb 12, 2016 29.25 29.36 29.36 29.36 32,543,200 +0.23(+0.79%)
Feb 11, 2016 29.01 29.34 28.89 29.13 39,638,000 -0.36(-1.22%)
Feb 10, 2016 29.33 29.90 29.31 29.49 44,706,702 +0.39(+1.34%)
Feb 09, 2016 28.47 29.20 28.34 29.10 57,126,842 +0.54(+1.89%)
Feb 08, 2016 28.68 28.98 28.25 28.56 47,513,120 -0.47(-1.62%)
Feb 05, 2016 29.02 29.42 28.84 29.03 38,931,602 +0.03(+0.10%)
Feb 04, 2016 29.49 29.59 28.74 29.00 56,928,107 -0.67(-2.26%)
Feb 03, 2016 29.91 30.07 29.14 29.67 44,972,994 -0.47(-1.56%)
Feb 02, 2016 30.17 30.33 29.55 30.14 48,208,897 -0.03(-0.10%)
Feb 01, 2016 30.34 30.40 29.81 30.17 47,448,012 -0.32(-1.05%)
Jan 29, 2016 30.38 30.49 29.92 30.49 56,730,809 +0.29(+0.96%)
Jan 28, 2016 30.70 30.71 29.59 30.20 48,781,488 -0.32(-1.05%)
Jan 27, 2016 30.71 31.01 30.32 30.52 28,518,360 -0.15(-0.49%)
Jan 26, 2016 30.53 30.75 30.33 30.67 25,944,664 +0.17(+0.56%)
Jan 25, 2016 30.83 30.91 30.42 30.50 28,759,338 -0.21(-0.68%)
Jan 22, 2016 31.00 31.25 30.67 30.71 31,444,403 +0.13(+0.43%)
Jan 21, 2016 30.61 30.90 30.51 30.58 36,549,998 -0.08(-0.26%)
Jan 20, 2016 30.21 31.07 30.06 30.66 49,469,249 -0.03(-0.10%)
Jan 19, 2016 31.12 31.23 30.33 30.69 32,733,969 -0.12(-0.39%)
Jan 15, 2016 30.22 30.81 30.81 30.81 46,773,500 -0.30(-0.96%)
Jan 14, 2016 30.39 31.42 30.39 31.11 38,522,829 +0.74(+2.44%)
Jan 13, 2016 31.09 31.28 30.27 30.37 40,571,277 -0.63(-2.03%)
Jan 12, 2016 31.38 31.50 30.72 31.00 38,829,464 -0.07(-0.23%)
Jan 11, 2016 31.15 31.20 30.64 31.07 38,630,822 +0.07(+0.23%)
Jan 08, 2016 31.55 31.62 30.92 31.00 33,055,316 -0.40(-1.27%)
Jan 07, 2016 31.16 31.81 31.14 31.40 37,203,031 -0.21(-0.66%)
Jan 06, 2016 31.73 31.89 31.42 31.61 25,845,908 -0.57(-1.77%)
Jan 05, 2016 32.18 32.24 31.93 32.18 27,302,455 +0.23(+0.72%)
Jan 04, 2016 31.85 31.99 31.57 31.95 37,306,199 -0.33(-1.02%)
Dec 31, 2015 32.47 32.28 32.28 32.28 21,103,900 -0.47(-1.44%)
Dec 30, 2015 32.74 32.89 32.65 32.75 16,335,080 -0.08(-0.24%)
Dec 29, 2015 32.57 32.91 32.53 32.83 17,036,188 +0.41(+1.26%)
Dec 28, 2015 32.60 32.65 32.37 32.42 26,335,271 -0.20(-0.61%)
Dec 24, 2015 32.50 32.62 32.62 32.62 7,927,600 +0.06(+0.18%)
Dec 23, 2015 32.58 32.74 32.53 32.56 20,969,328 +0.04(+0.12%)
Dec 22, 2015 32.62 32.62 32.36 32.52 25,504,927 +0.06(+0.18%)
Dec 21, 2015 32.17 32.46 32.01 32.46 30,623,224 +0.47(+1.47%)
Dec 18, 2015 32.25 32.45 31.95 31.99 66,616,172 -0.34(-1.05%)
Dec 17, 2015 32.56 32.67 32.30 32.33 38,326,167 -0.25(-0.77%)
Dec 16, 2015 32.43 32.67 31.99 32.58 44,067,574 +0.32(+0.99%)
Dec 15, 2015 32.62 32.82 32.17 32.26 47,338,429 +0.08(+0.25%)
Dec 14, 2015 31.99 32.21 31.84 32.18 38,283,982 +0.12(+0.37%)
Dec 11, 2015 32.11 32.23 31.97 32.06 40,275,230 -0.30(-0.93%)
Dec 10, 2015 32.43 32.72 32.24 32.36 52,788,852 +0.07(+0.22%)
Dec 09, 2015 32.42 32.65 32.12 32.29 39,557,235 -0.24(-0.74%)
Dec 08, 2015 32.35 32.74 32.32 32.53 25,734,300 -0.13(-0.40%)
Dec 07, 2015 32.74 32.88 32.45 32.66 20,967,873 -0.14(-0.43%)
Dec 04, 2015 32.49 32.89 32.41 32.80 31,613,799 +0.41(+1.27%)
Dec 03, 2015 32.92 33.00 32.36 32.39 47,351,646 -0.51(-1.55%)
Dec 02, 2015 33.67 33.83 32.79 32.90 31,828,141 -0.72(-2.14%)
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.