Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 30.06 30.17 29.51 29.64 56,792,025 -0.43(-1.43%)
Mar 30, 2016 30.15 30.21 30.01 30.07 32,090,505 +0.02(+0.07%)
Mar 29, 2016 29.82 30.19 29.71 30.05 34,596,186 +0.27(+0.91%)
Mar 28, 2016 30.09 30.22 29.74 29.78 31,166,880 -0.30(-1.00%)
Mar 24, 2016 30.12 30.08 30.08 30.08 31,944,700 -0.11(-0.36%)
Mar 23, 2016 30.43 30.61 30.10 30.19 40,783,393 -0.19(-0.63%)
Mar 22, 2016 30.03 30.56 29.89 30.38 40,683,750 +0.31(+1.03%)
Mar 21, 2016 29.45 30.12 29.44 30.07 35,222,187 +0.62(+2.11%)
Mar 18, 2016 29.50 29.65 29.17 29.45 81,904,920 +0.11(+0.37%)
Mar 17, 2016 29.12 29.58 28.74 29.34 66,871,778 +0.30(+1.03%)
Mar 16, 2016 29.52 29.52 28.86 29.04 91,220,565 -0.50(-1.69%)
Mar 15, 2016 29.88 29.92 29.30 29.54 54,669,772 -0.56(-1.86%)
Mar 14, 2016 30.27 30.34 29.95 30.10 46,764,282 -0.40(-1.31%)
Mar 11, 2016 29.78 30.50 29.73 30.50 60,378,126 +0.91(+3.08%)
Mar 10, 2016 29.90 29.92 29.53 29.59 58,123,637 -0.15(-0.50%)
Mar 09, 2016 29.72 29.84 29.42 29.74 76,899,381 +0.38(+1.29%)
Mar 08, 2016 29.75 29.75 29.36 29.36 32,793,516 -0.43(-1.44%)
Mar 07, 2016 29.55 29.81 29.32 29.79 32,195,887 +0.08(+0.27%)
Mar 04, 2016 29.85 29.93 29.55 29.71 36,838,592 -0.18(-0.60%)
Mar 03, 2016 29.88 30.00 29.58 29.89 36,887,864 -0.09(-0.30%)
Mar 02, 2016 30.11 30.16 29.75 29.98 34,286,401 -0.06(-0.20%)
Mar 01, 2016 29.79 30.09 29.62 30.04 31,402,462 +0.37(+1.25%)
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%)
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.