Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 31.58 32.06 31.30 31.48 4,370,268 -0.36(-1.12%)
Apr 28, 2016 32.01 32.40 31.71 31.83 4,118,474 -0.35(-1.08%)
Apr 27, 2016 32.02 32.52 31.67 32.18 8,255,010 +0.69(+2.21%)
Apr 26, 2016 30.98 31.59 30.09 31.49 9,031,640 +1.54(+5.14%)
Apr 25, 2016 30.17 30.18 29.80 29.95 4,652,649 -0.24(-0.78%)
Apr 22, 2016 29.92 30.35 29.80 30.18 4,334,451 +0.31(+1.04%)
Apr 21, 2016 30.23 30.29 29.82 29.87 2,687,762 -0.28(-0.92%)
Apr 20, 2016 30.11 30.50 29.93 30.15 4,898,675 +0.17(+0.55%)
Apr 19, 2016 30.04 30.33 29.78 29.98 4,675,908 +0.11(+0.36%)
Apr 18, 2016 29.73 29.96 29.62 29.88 4,719,790 +0.07(+0.25%)
Apr 15, 2016 29.93 29.96 29.73 29.80 2,898,530 -0.02(-0.05%)
Apr 14, 2016 29.81 29.94 29.44 29.82 3,561,974 +0.13(+0.45%)
Apr 13, 2016 28.91 29.71 28.58 29.69 3,745,426 +1.02(+3.56%)
Apr 12, 2016 28.35 28.76 28.14 28.66 3,875,994 +0.50(+1.76%)
Apr 11, 2016 28.03 28.63 28.02 28.17 4,058,172 +0.04(+0.13%)
Apr 08, 2016 28.29 28.72 28.02 28.13 2,932,981 +0.12(+0.44%)
Apr 07, 2016 28.16 28.32 27.90 28.01 3,025,419 -0.38(-1.35%)
Apr 06, 2016 28.25 28.42 27.78 28.39 4,069,207 +0.17(+0.59%)
Apr 05, 2016 28.43 28.47 28.09 28.23 4,366,590 -0.45(-1.57%)
Apr 04, 2016 28.91 28.96 28.63 28.68 3,125,981 -0.29(-1.00%)
Apr 01, 2016 29.07 29.07 28.39 28.96 3,880,271 -0.26(-0.88%)
Mar 31, 2016 29.20 29.28 28.93 29.22 3,838,397 +0.06(+0.22%)
Mar 30, 2016 29.41 29.52 29.00 29.16 2,684,807 -0.10(-0.35%)
Mar 29, 2016 28.58 29.27 28.32 29.26 3,503,312 +0.52(+1.82%)
Mar 28, 2016 28.57 28.90 28.50 28.73 2,739,792 +0.18(+0.62%)
Mar 24, 2016 28.32 28.56 28.56 28.56 2,813,614 -0.12(-0.43%)
Mar 23, 2016 29.09 29.09 28.64 28.68 2,920,377 -0.42(-1.43%)
Mar 22, 2016 29.12 29.30 28.94 29.10 2,419,635 -0.25(-0.86%)
Mar 21, 2016 29.46 29.53 29.06 29.35 3,495,545 -0.13(-0.45%)
Mar 18, 2016 29.46 29.71 29.11 29.48 14,159,298 +0.13(+0.44%)
Mar 17, 2016 28.91 29.56 28.83 29.35 4,309,704 +0.49(+1.70%)
Mar 16, 2016 28.42 29.00 28.31 28.86 3,577,086 +0.33(+1.14%)
Mar 15, 2016 28.53 28.54 28.25 28.54 3,088,865 -0.17(-0.58%)
Mar 14, 2016 28.04 28.77 27.98 28.70 5,434,759 +0.53(+1.88%)
Mar 11, 2016 28.01 28.23 27.41 28.17 3,721,008 +0.51(+1.83%)
Mar 10, 2016 28.08 28.15 27.39 27.67 3,864,304 -0.24(-0.84%)
Mar 09, 2016 28.12 28.32 27.80 27.90 4,294,183 -0.05(-0.19%)
Mar 08, 2016 28.40 28.58 27.86 27.95 5,444,882 -0.71(-2.48%)
Mar 07, 2016 28.33 28.82 28.32 28.66 4,193,032 +0.12(+0.43%)
Mar 04, 2016 28.91 28.97 28.35 28.54 5,453,404 -0.34(-1.18%)
Mar 03, 2016 27.87 28.94 27.83 28.88 7,148,587 +0.96(+3.42%)
Mar 02, 2016 28.09 28.09 27.75 27.93 4,153,202 -0.24(-0.83%)
Mar 01, 2016 27.83 28.18 27.51 28.16 3,916,092 +0.65(+2.35%)
Feb 29, 2016 27.74 27.91 27.49 27.52 3,640,208 -0.24(-0.87%)
Feb 26, 2016 27.95 28.14 27.31 27.76 3,465,614 +0.07(+0.25%)
Feb 25, 2016 27.53 27.69 27.10 27.69 3,603,354 +0.35(+1.27%)
Feb 24, 2016 27.18 27.41 26.39 27.34 4,307,168 -0.18(-0.64%)
Feb 23, 2016 27.71 27.93 27.36 27.52 4,008,760 -0.40(-1.42%)
Feb 22, 2016 27.54 27.95 27.54 27.91 3,087,764 +0.72(+2.63%)
Feb 19, 2016 27.29 27.35 26.89 27.20 3,742,489 -0.20(-0.74%)
Feb 18, 2016 27.73 27.97 27.09 27.40 4,579,218 -0.41(-1.48%)
Feb 17, 2016 27.63 28.43 27.32 27.81 5,139,465 +0.37(+1.34%)
Feb 16, 2016 27.01 27.45 26.71 27.44 3,656,557 +0.73(+2.72%)
Feb 12, 2016 26.09 26.71 26.71 26.71 4,009,209 +0.91(+3.54%)
Feb 11, 2016 25.58 26.23 25.39 25.80 3,419,439 -0.24(-0.90%)
Feb 10, 2016 26.59 26.89 25.94 26.04 4,779,106 -0.51(-1.91%)
Feb 09, 2016 26.21 26.91 26.21 26.54 5,091,449 -0.03(-0.10%)
Feb 08, 2016 26.46 26.80 26.15 26.57 5,765,972 -0.12(-0.44%)
Feb 05, 2016 26.63 27.36 26.42 26.69 5,339,466 +0.06(+0.22%)
Feb 04, 2016 25.52 26.74 25.46 26.63 6,614,727 +1.18(+4.62%)
Feb 03, 2016 25.44 25.61 24.46 25.45 6,306,680 +0.14(+0.55%)
Feb 02, 2016 25.48 25.60 25.18 25.31 4,596,315 -0.54(-2.08%)
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.