Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 32.05 32.98 32.00 32.88 6,756,722 +0.54(+1.68%)
Apr 28, 2016 32.66 33.26 32.22 32.33 5,504,571 -0.45(-1.37%)
Apr 27, 2016 33.32 33.51 32.27 32.78 7,199,854 -0.80(-2.39%)
Apr 26, 2016 33.46 33.79 33.37 33.58 3,739,445 +0.28(+0.83%)
Apr 25, 2016 33.01 33.34 32.96 33.31 2,876,282 +0.26(+0.78%)
Apr 22, 2016 33.26 33.79 32.92 33.05 4,899,573 -0.52(-1.53%)
Apr 21, 2016 33.54 33.80 33.34 33.56 3,264,772 -0.06(-0.17%)
Apr 20, 2016 33.71 33.81 33.31 33.62 3,671,930 +0.04(+0.11%)
Apr 19, 2016 33.84 33.95 33.19 33.58 4,361,462 -0.22(-0.65%)
Apr 18, 2016 32.96 33.81 32.55 33.80 4,745,895 +0.83(+2.52%)
Apr 15, 2016 33.40 33.45 32.75 32.97 5,616,706 -0.32(-0.97%)
Apr 14, 2016 33.66 33.66 33.17 33.30 4,047,213 -0.24(-0.71%)
Apr 13, 2016 32.35 33.67 32.29 33.54 8,763,443 +1.60(+5.02%)
Apr 12, 2016 31.89 32.10 31.50 31.93 5,489,597 +0.07(+0.21%)
Apr 11, 2016 32.72 32.79 31.87 31.87 4,704,555 -0.53(-1.65%)
Apr 08, 2016 32.14 32.58 31.97 32.40 4,814,431 +0.52(+1.65%)
Apr 07, 2016 32.30 32.40 31.77 31.88 6,076,774 -0.55(-1.71%)
Apr 06, 2016 32.32 32.60 31.99 32.43 4,770,671 +0.28(+0.86%)
Apr 05, 2016 32.34 32.76 32.05 32.15 5,948,226 -0.50(-1.52%)
Apr 04, 2016 32.83 33.06 32.39 32.65 5,056,945 -0.18(-0.55%)
Apr 01, 2016 32.25 32.93 31.99 32.83 5,240,628 +0.55(+1.71%)
Mar 31, 2016 32.41 32.91 32.14 32.28 7,381,548 -0.22(-0.67%)
Mar 30, 2016 32.05 32.71 31.96 32.50 8,759,858 +0.79(+2.50%)
Mar 29, 2016 30.78 31.81 30.76 31.70 6,448,171 +1.05(+3.42%)
Mar 28, 2016 30.62 30.84 30.24 30.65 3,421,411 +0.18(+0.59%)
Mar 24, 2016 30.69 30.47 30.47 30.47 3,978,897 -0.35(-1.14%)
Mar 23, 2016 30.73 31.04 30.67 30.82 4,350,399 +0.04(+0.12%)
Mar 22, 2016 30.17 30.81 30.14 30.79 4,950,434 +0.47(+1.56%)
Mar 21, 2016 30.49 30.58 30.10 30.31 3,234,569 -0.15(-0.50%)
Mar 18, 2016 30.92 30.92 30.05 30.46 12,131,078 -0.38(-1.23%)
Mar 17, 2016 30.92 31.30 30.29 30.84 6,633,205 -0.18(-0.58%)
Mar 16, 2016 30.74 31.14 30.46 31.02 5,369,873 +0.29(+0.95%)
Mar 15, 2016 30.60 31.10 30.45 30.73 5,680,213 +0.07(+0.22%)
Mar 14, 2016 29.94 30.91 29.87 30.66 7,529,614 +0.84(+2.82%)
Mar 11, 2016 29.81 30.31 29.78 29.82 8,188,678 +0.26(+0.86%)
Mar 10, 2016 29.23 29.81 29.05 29.57 8,021,292 +0.37(+1.26%)
Mar 09, 2016 29.16 29.37 28.74 29.20 6,899,021 +0.08(+0.26%)
Mar 08, 2016 29.05 29.47 28.87 29.12 7,354,565 -0.19(-0.65%)
Mar 07, 2016 29.33 29.78 28.87 29.31 8,196,558 -0.20(-0.67%)
Mar 04, 2016 30.12 30.12 29.05 29.51 6,474,859 -0.31(-1.05%)
Mar 03, 2016 30.10 30.18 29.35 29.82 5,765,722 -0.46(-1.53%)
Mar 02, 2016 30.27 30.47 29.81 30.28 8,765,308 -0.19(-0.62%)
Mar 01, 2016 30.24 30.65 29.75 30.47 7,973,397 +0.51(+1.71%)
Feb 29, 2016 30.02 30.48 29.63 29.96 7,905,154 -0.21(-0.69%)
Feb 26, 2016 30.63 30.70 29.94 30.17 7,519,652 -0.41(-1.33%)
Feb 25, 2016 30.26 30.86 30.04 30.58 9,102,068 +0.58(+1.92%)
Feb 24, 2016 28.80 30.06 28.61 30.00 8,780,104 +0.93(+3.19%)
Feb 23, 2016 29.66 30.19 28.90 29.07 10,045,514 -0.75(-2.51%)
Feb 22, 2016 28.87 30.13 28.84 29.82 11,135,390 +1.26(+4.41%)
Feb 19, 2016 27.29 28.71 27.11 28.56 12,194,482 +1.24(+4.54%)
Feb 18, 2016 28.27 28.38 27.24 27.32 8,713,975 -0.54(-1.94%)
Feb 17, 2016 28.16 28.39 27.74 27.86 16,018,396 +0.03(+0.10%)
Feb 16, 2016 27.02 28.05 27.01 27.83 16,451,822 +1.23(+4.62%)
Feb 12, 2016 27.11 26.60 26.60 26.60 45,291,404 -2.27(-7.86%)
Feb 11, 2016 28.00 29.05 27.90 28.87 18,088,084 +0.35(+1.23%)
Feb 10, 2016 27.49 28.90 27.48 28.52 15,130,748 +1.27(+4.65%)
Feb 09, 2016 26.88 28.15 26.54 27.26 15,026,307 +0.09(+0.31%)
Feb 08, 2016 28.09 28.28 26.61 27.17 18,057,062 -1.71(-5.93%)
Feb 05, 2016 30.06 30.09 28.75 28.88 18,244,882 -1.33(-4.41%)
Feb 04, 2016 31.35 31.46 29.65 30.22 18,560,190 -1.12(-3.56%)
Feb 03, 2016 31.99 32.03 30.59 31.33 10,907,358 -0.28(-0.90%)
Feb 02, 2016 32.39 32.71 31.33 31.62 9,200,676 -1.18(-3.61%)
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.