Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 28.56 28.57 27.86 28.12 6,958,897 -1.20(-4.08%)
Apr 28, 2016 29.36 29.58 29.12 29.32 3,109,920 -0.53(-1.77%)
Apr 27, 2016 29.88 29.95 29.76 29.84 2,014,114 -0.29(-0.95%)
Apr 26, 2016 29.90 30.13 29.85 30.13 1,427,455 -0.19(-0.63%)
Apr 25, 2016 30.32 30.39 30.22 30.32 1,198,408 +0.08(+0.27%)
Apr 22, 2016 30.24 30.37 30.09 30.24 1,091,296 -0.01(-0.05%)
Apr 21, 2016 30.31 30.44 30.17 30.25 2,303,735 +0.08(+0.25%)
Apr 20, 2016 30.21 30.36 29.99 30.18 1,578,772 -0.05(-0.18%)
Apr 19, 2016 30.27 30.33 30.08 30.23 1,535,037 +0.32(+1.08%)
Apr 18, 2016 29.75 30.11 29.73 29.91 2,304,888 -0.03(-0.11%)
Apr 15, 2016 29.79 30.06 29.77 29.94 5,991,415 -0.29(-0.95%)
Apr 14, 2016 29.79 30.33 29.74 30.23 9,522,763 +0.62(+2.08%)
Apr 13, 2016 29.08 29.64 29.05 29.62 3,057,276 +0.70(+2.41%)
Apr 12, 2016 28.76 28.99 28.53 28.92 1,316,139 +0.05(+0.19%)
Apr 11, 2016 29.13 29.19 28.86 28.86 967,929 -0.12(-0.40%)
Apr 08, 2016 29.10 29.16 28.88 28.98 1,269,102 +0.12(+0.43%)
Apr 07, 2016 29.11 29.22 28.83 28.86 1,952,283 -0.41(-1.40%)
Apr 06, 2016 28.59 29.29 28.59 29.27 1,707,826 +1.03(+3.66%)
Apr 05, 2016 28.20 28.29 28.04 28.23 4,047,064 -0.39(-1.36%)
Apr 04, 2016 28.83 29.01 28.62 28.62 5,727,110 +1.03(+3.74%)
Apr 01, 2016 27.04 27.77 27.01 27.59 4,314,892 +0.12(+0.42%)
Mar 31, 2016 27.76 27.81 27.47 27.47 9,520,476 -0.36(-1.30%)
Mar 30, 2016 27.54 27.93 27.54 27.84 8,181,482 +0.51(+1.88%)
Mar 29, 2016 26.78 27.37 26.65 27.32 8,476,222 +0.81(+3.07%)
Mar 28, 2016 26.68 26.71 26.51 26.51 3,033,587 -0.08(-0.31%)
Mar 24, 2016 26.39 26.59 26.59 26.59 3,269,538 -0.36(-1.35%)
Mar 23, 2016 27.28 27.28 26.87 26.95 1,702,590 -0.34(-1.25%)
Mar 22, 2016 26.76 27.37 26.73 27.30 3,301,514 -0.08(-0.30%)
Mar 21, 2016 27.30 27.41 27.20 27.38 2,744,777 +0.02(+0.07%)
Mar 18, 2016 27.41 27.47 27.24 27.36 2,995,519 -0.28(-1.01%)
Mar 17, 2016 27.62 27.74 27.49 27.64 2,649,363 -0.25(-0.88%)
Mar 16, 2016 27.86 28.00 27.58 27.89 5,292,481 -0.27(-0.95%)
Mar 15, 2016 28.17 28.25 28.04 28.15 2,257,169 -0.34(-1.18%)
Mar 14, 2016 28.41 28.56 28.36 28.49 1,209,799 +0.12(+0.43%)
Mar 11, 2016 28.27 28.36 28.14 28.36 1,088,377 +0.66(+2.40%)
Mar 10, 2016 28.09 28.31 27.54 27.70 1,390,645 +0.17(+0.62%)
Mar 09, 2016 27.49 27.62 27.37 27.53 3,011,801 +0.17(+0.63%)
Mar 08, 2016 27.34 27.45 27.26 27.36 1,642,630 +0.04(+0.15%)
Mar 07, 2016 26.87 27.41 26.83 27.32 4,065,992 +0.08(+0.30%)
Mar 04, 2016 27.21 27.30 27.03 27.24 1,459,871 +0.13(+0.48%)
Mar 03, 2016 26.67 27.13 26.65 27.11 2,674,572 -0.39(-1.42%)
Mar 02, 2016 27.28 27.50 27.18 27.50 1,568,396 -0.02(-0.07%)
Mar 01, 2016 27.28 27.52 27.14 27.52 1,309,832 +0.46(+1.69%)
Feb 29, 2016 27.06 27.33 26.93 27.06 1,278,627 -0.41(-1.49%)
Feb 26, 2016 27.61 27.70 27.37 27.47 1,271,410 -0.10(-0.37%)
Feb 25, 2016 26.93 27.93 26.90 27.57 5,717,644 +0.86(+3.23%)
Feb 24, 2016 25.81 26.72 25.75 26.71 4,527,581 +0.29(+1.11%)
Feb 23, 2016 26.61 26.72 26.41 26.41 2,199,479 -0.35(-1.30%)
Feb 22, 2016 26.87 26.98 26.72 26.76 1,899,900 +0.06(+0.23%)
Feb 19, 2016 26.58 26.76 26.48 26.70 2,938,821 -0.12(-0.43%)
Feb 18, 2016 27.02 27.09 26.80 26.82 2,481,924 -0.09(-0.33%)
Feb 17, 2016 26.82 27.05 26.76 26.91 3,709,759 +0.36(+1.34%)
Feb 16, 2016 26.54 26.69 26.37 26.55 3,428,796 -0.12(-0.44%)
Feb 12, 2016 26.26 26.67 26.67 26.67 3,797,797 +0.42(+1.59%)
Feb 11, 2016 26.40 26.43 26.09 26.25 5,236,588 -0.08(-0.31%)
Feb 10, 2016 26.29 26.61 26.21 26.33 3,412,353 -0.26(-0.98%)
Feb 09, 2016 26.26 26.71 26.22 26.59 3,886,279 -0.23(-0.87%)
Feb 08, 2016 26.74 27.06 26.62 26.82 1,822,676 -0.42(-1.53%)
Feb 05, 2016 27.45 27.47 27.17 27.24 1,509,920 -0.53(-1.90%)
Feb 04, 2016 27.65 27.97 27.52 27.77 1,959,113 -0.30(-1.07%)
Feb 03, 2016 27.73 28.15 27.45 28.07 2,828,094 +0.14(+0.51%)
Feb 02, 2016 28.17 28.17 27.82 27.93 2,720,918 -0.56(-1.97%)
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.