Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 30.58 30.86 30.13 30.13 28,698,222 -0.50(-1.65%)
Feb 26, 2016 30.29 31.03 30.06 30.63 30,636,276 +0.68(+2.28%)
Feb 25, 2016 29.65 29.97 29.48 29.95 25,642,732 +0.41(+1.39%)
Feb 24, 2016 29.03 29.61 28.39 29.54 33,401,766 -0.10(-0.34%)
Feb 23, 2016 30.34 30.37 29.50 29.64 33,823,072 -1.01(-3.29%)
Feb 22, 2016 30.76 31.00 30.48 30.65 28,401,738 +0.41(+1.36%)
Feb 19, 2016 30.10 30.29 29.51 30.24 28,919,346 +0.05(+0.18%)
Feb 18, 2016 30.96 31.01 29.95 30.18 31,086,358 -0.67(-2.16%)
Feb 17, 2016 30.79 31.24 30.63 30.85 37,560,476 +0.69(+2.29%)
Feb 16, 2016 29.93 30.41 29.72 30.16 41,007,064 +1.05(+3.60%)
Feb 12, 2016 27.94 29.11 29.11 29.11 49,157,992 +1.99(+7.32%)
Feb 11, 2016 27.92 28.04 26.77 27.13 63,083,640 -1.88(-6.50%)
Feb 10, 2016 29.86 30.31 28.99 29.01 43,044,272 -0.08(-0.27%)
Feb 09, 2016 28.64 29.52 28.44 29.09 51,273,224 -0.23(-0.79%)
Feb 08, 2016 30.35 30.38 28.83 29.32 45,432,764 -1.59(-5.14%)
Feb 05, 2016 31.81 32.14 30.67 30.91 30,432,850 -0.72(-2.28%)
Feb 04, 2016 31.10 32.24 31.06 31.63 34,423,128 +0.33(+1.07%)
Feb 03, 2016 31.52 31.57 29.50 31.30 56,317,360 -0.05(-0.15%)
Feb 02, 2016 32.46 32.46 31.23 31.34 40,537,312 -1.60(-4.85%)
Feb 01, 2016 32.85 33.21 32.57 32.94 28,416,408 -0.08(-0.24%)
Jan 29, 2016 31.64 33.03 31.62 33.02 46,562,412 +1.70(+5.42%)
Jan 28, 2016 31.95 32.10 31.07 31.32 29,930,296 -0.09(-0.30%)
Jan 27, 2016 31.27 32.29 31.15 31.41 36,496,328 +0.05(+0.15%)
Jan 26, 2016 30.67 31.59 30.59 31.37 30,350,696 +0.74(+2.40%)
Jan 25, 2016 31.61 31.72 30.55 30.63 41,204,344 -1.17(-3.68%)
Jan 22, 2016 31.79 32.03 31.62 31.80 38,975,756 +0.70(+2.27%)
Jan 21, 2016 31.38 32.06 31.00 31.10 45,126,572 -0.26(-0.84%)
Jan 20, 2016 31.38 31.77 30.55 31.36 64,421,352 -1.12(-3.46%)
Jan 19, 2016 33.19 33.40 32.27 32.48 50,365,508 -0.41(-1.25%)
Jan 15, 2016 32.92 32.89 32.89 32.89 67,723,504 -2.25(-6.41%)
Jan 14, 2016 35.18 35.48 34.52 35.15 38,886,184 +0.15(+0.42%)
Jan 13, 2016 36.65 36.67 34.83 35.00 36,032,260 -1.31(-3.61%)
Jan 12, 2016 36.79 36.79 35.84 36.31 33,967,420 +0.02(+0.06%)
Jan 11, 2016 36.06 36.39 35.57 36.29 33,936,440 +0.56(+1.56%)
Jan 08, 2016 37.74 37.75 35.65 35.73 39,564,272 -1.11(-3.01%)
Jan 07, 2016 38.01 38.25 36.79 36.84 48,923,948 -1.98(-5.11%)
Jan 06, 2016 38.80 39.17 38.54 38.82 29,050,336 -0.57(-1.45%)
Jan 05, 2016 39.92 39.96 39.04 39.39 22,476,118 -0.21(-0.53%)
Jan 04, 2016 39.31 39.65 38.87 39.60 30,262,460 -0.48(-1.20%)
Dec 31, 2015 40.33 40.08 40.08 40.08 14,566,353 -0.43(-1.05%)
Dec 30, 2015 40.93 41.00 40.47 40.51 11,314,413 -0.53(-1.28%)
Dec 29, 2015 40.86 41.22 40.85 41.03 13,108,315 +0.46(+1.15%)
Dec 28, 2015 40.72 40.72 40.24 40.57 11,310,936 -0.26(-0.63%)
Dec 24, 2015 40.65 40.82 40.82 40.82 6,031,160 +0.06(+0.15%)
Dec 23, 2015 40.51 40.77 40.34 40.76 19,301,114 +0.48(+1.19%)
Dec 22, 2015 40.27 40.38 39.80 40.28 17,096,134 +0.17(+0.42%)
Dec 21, 2015 40.05 40.21 39.56 40.11 21,854,724 +0.45(+1.13%)
Dec 18, 2015 40.63 40.80 39.62 39.66 32,936,422 -1.26(-3.08%)
Dec 17, 2015 41.83 41.98 40.82 40.93 22,172,142 -0.82(-1.97%)
Dec 16, 2015 41.08 41.83 40.51 41.75 33,618,636 +1.07(+2.63%)
Dec 15, 2015 40.16 40.89 40.16 40.68 27,935,562 +1.10(+2.78%)
Dec 14, 2015 39.61 40.07 39.11 39.58 27,856,700 -0.01(-0.02%)
Dec 11, 2015 40.23 40.44 39.24 39.59 31,107,980 -1.19(-2.92%)
Dec 10, 2015 40.96 41.23 40.41 40.78 21,086,674 -0.12(-0.30%)
Dec 09, 2015 41.09 41.68 40.51 40.90 25,698,326 -0.45(-1.09%)
Dec 08, 2015 41.70 41.83 41.19 41.35 19,083,742 -0.78(-1.86%)
Dec 07, 2015 42.42 42.51 41.75 42.13 19,464,728 -0.53(-1.25%)
Dec 04, 2015 41.56 42.85 41.48 42.67 27,713,074 +1.22(+2.95%)
Dec 03, 2015 42.15 42.29 41.32 41.44 25,490,032 -0.49(-1.16%)
Dec 02, 2015 42.59 42.61 41.85 41.93 19,739,656 -0.57(-1.35%)
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.