Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 32.33 32.62 32.00 32.14 25,495,926 -0.16(-0.49%)
Feb 26, 2016 32.70 32.90 32.19 32.29 18,939,674 -0.29(-0.88%)
Feb 25, 2016 32.15 32.59 31.89 32.58 13,236,859 +0.58(+1.80%)
Feb 24, 2016 31.53 32.09 31.25 32.01 12,561,967 +0.07(+0.22%)
Feb 23, 2016 32.43 32.43 31.79 31.94 10,777,699 -0.49(-1.51%)
Feb 22, 2016 32.43 32.75 32.24 32.43 11,570,614 +0.29(+0.90%)
Feb 19, 2016 31.91 32.15 31.82 32.14 15,111,030 +0.13(+0.41%)
Feb 18, 2016 32.08 32.22 31.80 32.01 14,725,582 +0.00(+0.00%)
Feb 17, 2016 31.43 32.13 31.43 32.01 15,091,635 +0.81(+2.61%)
Feb 16, 2016 31.25 31.38 30.95 31.19 22,518,460 +0.14(+0.45%)
Feb 12, 2016 30.79 31.05 31.05 31.05 18,126,138 +0.61(+2.01%)
Feb 11, 2016 30.22 30.68 30.12 30.44 21,618,896 -0.31(-1.02%)
Feb 10, 2016 30.95 31.57 30.70 30.76 15,300,139 +0.10(+0.34%)
Feb 09, 2016 30.70 31.11 30.25 30.65 20,394,330 -0.46(-1.49%)
Feb 08, 2016 30.70 31.19 30.12 31.11 23,025,592 -0.08(-0.25%)
Feb 05, 2016 31.57 31.67 30.90 31.19 19,813,420 -0.66(-2.06%)
Feb 04, 2016 31.19 31.93 31.16 31.85 19,371,358 +0.66(+2.13%)
Feb 03, 2016 31.07 31.27 30.53 31.18 15,857,130 +0.30(+0.96%)
Feb 02, 2016 31.32 31.40 30.80 30.89 19,919,060 -0.85(-2.67%)
Feb 01, 2016 31.37 31.93 31.32 31.73 16,187,504 +0.01(+0.03%)
Jan 29, 2016 31.15 31.73 31.03 31.73 21,812,940 +0.86(+2.77%)
Jan 28, 2016 30.73 31.06 30.53 30.87 17,692,792 +0.37(+1.20%)
Jan 27, 2016 30.61 31.06 30.35 30.50 23,538,964 -0.28(-0.91%)
Jan 26, 2016 29.99 30.78 29.81 30.78 22,580,068 +0.78(+2.59%)
Jan 25, 2016 30.21 30.53 29.97 30.00 19,219,930 -0.40(-1.32%)
Jan 22, 2016 30.19 30.57 30.17 30.41 18,188,816 +0.59(+1.99%)
Jan 21, 2016 29.63 30.20 29.35 29.81 23,318,492 +0.16(+0.53%)
Jan 20, 2016 29.60 29.91 28.95 29.66 28,929,806 -0.53(-1.77%)
Jan 19, 2016 30.18 30.36 29.92 30.19 24,518,328 +0.38(+1.26%)
Jan 15, 2016 29.53 29.81 29.81 29.81 29,098,370 -0.59(-1.93%)
Jan 14, 2016 29.87 30.66 29.72 30.40 22,344,134 +0.62(+2.08%)
Jan 13, 2016 30.75 30.93 29.59 29.78 32,414,808 -1.13(-3.65%)
Jan 12, 2016 30.86 31.06 30.57 30.90 21,123,800 +0.38(+1.23%)
Jan 11, 2016 30.36 30.69 30.16 30.53 21,432,148 +0.25(+0.84%)
Jan 08, 2016 30.70 30.83 30.24 30.28 25,135,274 -0.34(-1.11%)
Jan 07, 2016 30.80 31.18 30.48 30.62 25,854,236 -0.68(-2.18%)
Jan 06, 2016 31.02 31.57 30.90 31.30 20,789,058 +0.16(+0.51%)
Jan 05, 2016 31.33 31.56 31.01 31.14 28,987,516 -0.10(-0.31%)
Jan 04, 2016 31.46 31.46 30.90 31.24 21,498,328 -0.55(-1.73%)
Dec 31, 2015 32.06 31.79 31.79 31.79 11,873,966 -0.34(-1.06%)
Dec 30, 2015 32.27 32.34 32.05 32.13 11,014,543 -0.10(-0.32%)
Dec 29, 2015 32.21 32.38 32.18 32.23 12,306,338 +0.22(+0.68%)
Dec 28, 2015 32.05 32.07 31.74 32.01 12,551,451 -0.19(-0.59%)
Dec 24, 2015 31.96 32.21 32.21 32.21 5,693,008 +0.07(+0.22%)
Dec 23, 2015 31.90 32.38 31.89 32.14 14,746,064 +0.30(+0.93%)
Dec 22, 2015 31.67 31.94 31.54 31.84 16,002,367 +0.15(+0.47%)
Dec 21, 2015 31.95 32.06 31.41 31.69 17,286,470 +0.06(+0.19%)
Dec 18, 2015 32.10 32.27 31.60 31.63 33,012,776 -0.50(-1.57%)
Dec 17, 2015 33.14 33.24 31.80 32.14 49,275,788 -1.72(-5.09%)
Dec 16, 2015 33.65 34.06 33.37 33.86 26,947,306 +0.61(+1.83%)
Dec 15, 2015 33.15 33.53 33.02 33.25 22,137,484 +0.49(+1.49%)
Dec 14, 2015 32.33 32.79 32.07 32.76 23,138,982 +0.38(+1.18%)
Dec 11, 2015 32.74 32.94 32.23 32.38 23,382,506 -0.85(-2.57%)
Dec 10, 2015 33.60 33.78 33.16 33.23 21,097,282 -0.34(-1.01%)
Dec 09, 2015 33.61 34.24 33.35 33.57 20,128,932 -0.13(-0.39%)
Dec 08, 2015 33.32 33.82 33.30 33.70 17,489,834 -0.08(-0.23%)
Dec 07, 2015 34.08 34.15 33.50 33.78 15,857,165 -0.30(-0.87%)
Dec 04, 2015 33.08 34.15 32.96 34.08 20,922,966 +1.17(+3.57%)
Dec 03, 2015 33.90 33.90 32.85 32.90 23,354,484 -0.77(-2.30%)
Dec 02, 2015 34.07 34.28 33.63 33.68 15,737,382 -0.46(-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.