Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 30.50 30.82 30.11 30.67 6,050,479 -0.10(-0.32%)
Feb 26, 2016 30.93 31.15 30.33 30.77 5,841,566 +0.10(+0.32%)
Feb 25, 2016 30.89 31.02 29.05 30.67 8,723,376 +0.80(+2.66%)
Feb 24, 2016 29.43 30.00 28.87 29.87 5,392,169 +0.34(+1.16%)
Feb 23, 2016 29.80 29.89 29.39 29.53 3,825,944 -0.01(-0.02%)
Feb 22, 2016 29.22 29.90 29.22 29.54 3,677,916 +0.37(+1.28%)
Feb 19, 2016 29.10 29.48 28.48 29.16 3,944,180 -0.29(-0.98%)
Feb 18, 2016 28.81 29.59 28.39 29.45 4,646,395 +0.60(+2.10%)
Feb 17, 2016 28.14 29.00 27.99 28.85 5,088,474 +0.84(+3.00%)
Feb 16, 2016 27.28 28.14 27.07 28.01 3,844,837 +1.19(+4.44%)
Feb 12, 2016 26.23 26.82 26.82 26.82 2,994,510 +0.74(+2.82%)
Feb 11, 2016 26.10 26.61 25.78 26.08 3,475,889 -0.26(-1.00%)
Feb 10, 2016 27.26 27.29 25.92 26.34 6,506,435 -0.86(-3.16%)
Feb 09, 2016 27.82 28.25 27.01 27.21 5,410,979 -0.80(-2.84%)
Feb 08, 2016 27.28 28.78 27.26 28.00 7,937,937 +0.36(+1.31%)
Feb 05, 2016 26.96 28.18 26.90 27.64 10,185,482 +0.35(+1.30%)
Feb 04, 2016 33.60 29.70 26.91 27.28 34,339,820 -6.31(-18.80%)
Feb 03, 2016 33.17 33.77 32.37 33.60 5,092,420 +0.49(+1.49%)
Feb 02, 2016 32.65 33.22 32.10 33.11 8,440,535 +0.85(+2.65%)
Feb 01, 2016 32.25 32.46 31.15 32.25 6,791,221 -0.44(-1.35%)
Jan 29, 2016 31.81 32.78 31.61 32.69 4,023,879 +1.16(+3.67%)
Jan 28, 2016 32.19 32.26 31.01 31.54 4,543,079 -0.47(-1.48%)
Jan 27, 2016 31.95 32.67 31.84 32.01 4,470,327 +0.08(+0.25%)
Jan 26, 2016 31.25 32.19 31.11 31.93 3,233,913 +0.81(+2.60%)
Jan 25, 2016 31.67 31.79 31.04 31.12 2,957,544 -0.53(-1.66%)
Jan 22, 2016 30.99 31.69 30.99 31.65 3,466,842 +0.77(+2.49%)
Jan 21, 2016 30.06 31.20 29.87 30.88 4,271,688 +0.88(+2.94%)
Jan 20, 2016 29.86 30.19 29.04 30.00 6,076,455 -0.48(-1.57%)
Jan 19, 2016 31.98 31.98 30.20 30.48 6,943,279 -1.16(-3.68%)
Jan 15, 2016 31.65 31.64 31.64 31.64 5,649,365 -0.69(-2.13%)
Jan 14, 2016 32.91 33.22 32.01 32.33 6,793,056 -0.51(-1.56%)
Jan 13, 2016 32.52 33.32 32.13 32.84 5,903,194 -0.16(-0.50%)
Jan 12, 2016 33.11 33.93 32.49 33.01 6,912,849 +0.10(+0.30%)
Jan 11, 2016 32.39 33.35 31.81 32.91 14,784,089 +1.45(+4.59%)
Jan 08, 2016 33.40 33.71 31.25 31.46 9,881,806 -1.96(-5.86%)
Jan 07, 2016 32.46 34.21 32.36 33.42 11,703,142 +0.53(+1.62%)
Jan 06, 2016 32.21 32.97 32.14 32.89 7,349,862 +0.18(+0.54%)
Jan 05, 2016 32.69 33.01 32.43 32.71 7,931,317 +0.15(+0.46%)
Jan 04, 2016 30.83 32.56 30.46 32.56 7,923,892 +1.26(+4.03%)
Dec 31, 2015 31.65 31.30 31.30 31.30 2,852,074 -0.50(-1.57%)
Dec 30, 2015 31.98 32.42 31.68 31.80 3,981,981 -0.28(-0.86%)
Dec 29, 2015 31.31 32.55 31.30 32.07 5,145,920 +1.03(+3.32%)
Dec 28, 2015 30.77 31.13 30.62 31.04 3,529,724 +0.07(+0.23%)
Dec 24, 2015 31.08 30.97 30.97 30.97 1,598,452 -0.18(-0.57%)
Dec 23, 2015 31.04 31.50 30.87 31.15 2,895,788 +0.22(+0.70%)
Dec 22, 2015 30.18 31.12 30.00 30.93 4,398,764 +0.89(+2.98%)
Dec 21, 2015 29.58 30.09 29.12 30.04 6,916,849 +0.85(+2.93%)
Dec 18, 2015 29.08 29.49 28.95 29.18 11,547,633 -0.03(-0.09%)
Dec 17, 2015 30.29 30.35 28.95 29.21 6,310,684 -1.00(-3.31%)
Dec 16, 2015 30.50 30.99 29.78 30.21 6,464,858 -0.16(-0.52%)
Dec 15, 2015 30.80 31.31 30.29 30.37 6,875,899 -0.36(-1.18%)
Dec 14, 2015 30.50 31.40 30.44 30.73 6,545,089 +0.34(+1.12%)
Dec 11, 2015 31.35 31.55 30.29 30.39 7,028,289 -1.27(-4.03%)
Dec 10, 2015 31.18 31.98 31.09 31.66 6,958,926 +0.69(+2.23%)
Dec 09, 2015 30.79 31.54 30.62 30.97 3,876,754 -0.05(-0.15%)
Dec 08, 2015 30.82 31.44 30.73 31.02 4,457,151 -0.16(-0.53%)
Dec 07, 2015 31.12 31.39 30.66 31.18 6,244,369 -0.12(-0.38%)
Dec 04, 2015 30.71 31.33 30.55 31.30 6,573,100 +0.45(+1.46%)
Dec 03, 2015 30.35 30.87 29.89 30.85 8,848,201 +0.63(+2.09%)
Dec 02, 2015 30.87 31.07 30.06 30.22 4,806,201 -0.52(-1.69%)
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.