Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 30.45 31.02 30.09 30.96 3,543,467 +0.37(+1.22%)
Mar 30, 2016 30.88 31.06 30.39 30.59 3,477,558 -0.33(-1.07%)
Mar 29, 2016 31.21 31.23 30.63 30.92 3,412,947 -0.16(-0.51%)
Mar 28, 2016 30.59 31.42 30.55 31.08 2,930,418 +0.57(+1.87%)
Mar 24, 2016 30.73 30.51 30.51 30.51 4,380,179 -0.52(-1.67%)
Mar 23, 2016 31.11 31.30 30.88 31.03 2,903,862 -0.24(-0.76%)
Mar 22, 2016 31.80 31.93 30.81 31.26 4,048,562 -0.56(-1.75%)
Mar 21, 2016 32.09 32.21 31.82 31.82 2,843,247 -0.17(-0.54%)
Mar 18, 2016 32.15 32.51 31.75 32.00 5,550,358 -0.05(-0.17%)
Mar 17, 2016 31.79 32.19 31.61 32.05 3,880,601 +0.35(+1.09%)
Mar 16, 2016 31.70 31.90 31.50 31.70 3,337,863 +0.02(+0.06%)
Mar 15, 2016 32.65 33.00 31.45 31.68 5,149,747 -1.17(-3.56%)
Mar 14, 2016 32.46 33.04 32.41 32.85 2,286,423 +0.25(+0.77%)
Mar 11, 2016 33.18 33.18 32.39 32.60 3,391,504 -0.25(-0.77%)
Mar 10, 2016 32.90 33.04 32.37 32.85 3,661,318 +0.26(+0.79%)
Mar 09, 2016 32.56 33.09 32.37 32.59 5,135,956 +0.25(+0.76%)
Mar 08, 2016 32.31 32.62 32.00 32.35 4,695,734 +0.07(+0.23%)
Mar 07, 2016 31.43 32.67 31.22 32.27 5,398,702 +1.07(+3.43%)
Mar 04, 2016 30.73 31.31 30.31 31.20 5,488,634 +0.49(+1.58%)
Mar 03, 2016 30.50 30.88 30.26 30.72 4,609,424 +0.07(+0.21%)
Mar 02, 2016 30.50 31.04 30.42 30.65 4,849,157 +0.09(+0.28%)
Mar 01, 2016 30.82 31.04 30.05 30.57 3,552,919 -0.11(-0.34%)
Feb 29, 2016 30.50 30.82 30.11 30.67 6,049,660 -0.10(-0.32%)
Feb 26, 2016 30.94 31.15 30.33 30.77 5,840,776 +0.10(+0.32%)
Feb 25, 2016 30.90 31.03 29.05 30.67 8,722,196 +0.80(+2.66%)
Feb 24, 2016 29.44 30.00 28.88 29.88 5,391,439 +0.34(+1.16%)
Feb 23, 2016 29.81 29.90 29.40 29.54 3,825,427 -0.01(-0.02%)
Feb 22, 2016 29.23 29.90 29.23 29.54 3,677,418 +0.37(+1.28%)
Feb 19, 2016 29.11 29.48 28.48 29.17 3,943,647 -0.29(-0.98%)
Feb 18, 2016 28.81 29.59 28.40 29.46 4,645,766 +0.60(+2.10%)
Feb 17, 2016 28.14 29.00 28.00 28.85 5,087,785 +0.84(+3.00%)
Feb 16, 2016 27.29 28.14 27.07 28.01 3,844,317 +1.19(+4.44%)
Feb 12, 2016 26.23 26.82 26.82 26.82 2,994,105 +0.74(+2.82%)
Feb 11, 2016 26.11 26.62 25.78 26.09 3,475,419 -0.26(-1.00%)
Feb 10, 2016 27.27 27.29 25.92 26.35 6,505,555 -0.86(-3.16%)
Feb 09, 2016 27.83 28.25 27.02 27.21 5,410,247 -0.80(-2.84%)
Feb 08, 2016 27.28 28.79 27.26 28.00 7,936,863 +0.36(+1.31%)
Feb 05, 2016 26.97 28.18 26.91 27.64 10,184,104 +0.35(+1.30%)
Feb 04, 2016 33.60 29.71 26.91 27.29 34,335,172 -6.32(-18.80%)
Feb 03, 2016 33.17 33.77 32.37 33.60 5,091,731 +0.49(+1.49%)
Feb 02, 2016 32.65 33.23 32.11 33.11 8,439,393 +0.85(+2.65%)
Feb 01, 2016 32.25 32.47 31.16 32.26 6,790,302 -0.44(-1.35%)
Jan 29, 2016 31.81 32.78 31.61 32.70 4,023,335 +1.16(+3.67%)
Jan 28, 2016 32.19 32.26 31.01 31.54 4,542,465 -0.47(-1.48%)
Jan 27, 2016 31.95 32.67 31.85 32.01 4,469,723 +0.08(+0.25%)
Jan 26, 2016 31.26 32.19 31.11 31.93 3,233,475 +0.81(+2.60%)
Jan 25, 2016 31.67 31.79 31.04 31.13 2,957,144 -0.53(-1.66%)
Jan 22, 2016 30.99 31.69 30.99 31.65 3,466,373 +0.77(+2.49%)
Jan 21, 2016 30.06 31.20 29.88 30.88 4,271,110 +0.88(+2.94%)
Jan 20, 2016 29.86 30.19 29.04 30.00 6,075,633 -0.48(-1.57%)
Jan 19, 2016 31.98 31.98 30.21 30.48 6,942,340 -1.16(-3.68%)
Jan 15, 2016 31.66 31.65 31.65 31.65 5,648,601 -0.69(-2.13%)
Jan 14, 2016 32.91 33.22 32.01 32.34 6,792,137 -0.51(-1.56%)
Jan 13, 2016 32.52 33.33 32.14 32.85 5,902,395 -0.16(-0.50%)
Jan 12, 2016 33.12 33.93 32.49 33.01 6,911,913 +0.10(+0.30%)
Jan 11, 2016 32.39 33.35 31.82 32.91 14,782,088 +1.45(+4.59%)
Jan 08, 2016 33.40 33.72 31.25 31.47 9,880,469 -1.96(-5.86%)
Jan 07, 2016 32.47 34.22 32.37 33.43 11,701,559 +0.53(+1.62%)
Jan 06, 2016 32.22 32.97 32.14 32.89 7,348,867 +0.18(+0.54%)
Jan 05, 2016 32.69 33.01 32.43 32.72 7,930,244 +0.15(+0.46%)
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.