Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 29.28 29.36 28.92 29.08 4,461,609 -0.30(-1.04%)
Apr 28, 2016 29.45 29.59 29.26 29.39 5,021,447 -0.07(-0.25%)
Apr 27, 2016 29.57 29.62 29.30 29.46 6,471,394 +0.52(+1.78%)
Apr 26, 2016 28.91 29.01 28.83 28.94 4,474,048 -0.18(-0.61%)
Apr 25, 2016 29.14 29.20 29.04 29.12 2,521,907 -0.07(-0.23%)
Apr 22, 2016 29.14 29.23 28.95 29.19 3,616,212 -0.05(-0.19%)
Apr 21, 2016 29.10 29.35 29.09 29.24 4,689,218 +0.09(+0.30%)
Apr 20, 2016 29.00 29.33 28.98 29.15 4,230,244 -0.18(-0.62%)
Apr 19, 2016 29.28 29.41 29.22 29.34 4,194,757 +0.09(+0.30%)
Apr 18, 2016 28.99 29.30 28.99 29.25 3,735,547 +0.19(+0.65%)
Apr 15, 2016 29.07 29.15 28.94 29.06 5,977,152 +0.16(+0.56%)
Apr 14, 2016 28.84 28.99 28.71 28.90 6,459,884 +0.08(+0.28%)
Apr 13, 2016 28.70 28.85 28.57 28.82 7,193,692 +0.16(+0.57%)
Apr 12, 2016 28.45 28.69 28.23 28.65 5,877,429 +0.43(+1.54%)
Apr 11, 2016 28.44 28.46 28.21 28.22 4,374,396 +0.06(+0.22%)
Apr 08, 2016 28.19 28.25 28.03 28.16 4,518,473 +0.01(+0.05%)
Apr 07, 2016 27.98 28.35 27.97 28.14 5,951,812 -0.10(-0.36%)
Apr 06, 2016 27.59 28.27 27.59 28.25 6,921,031 +0.89(+3.27%)
Apr 05, 2016 27.43 27.52 27.26 27.35 5,981,517 -0.41(-1.49%)
Apr 04, 2016 27.64 27.81 27.57 27.77 5,645,934 +0.43(+1.56%)
Apr 01, 2016 26.97 27.39 26.95 27.34 7,316,022 -0.14(-0.52%)
Mar 31, 2016 27.45 27.70 27.42 27.48 4,227,661 -0.10(-0.37%)
Mar 30, 2016 27.51 27.71 27.50 27.58 3,755,544 +0.31(+1.14%)
Mar 29, 2016 26.86 27.30 26.71 27.27 3,358,643 +0.47(+1.74%)
Mar 28, 2016 26.86 26.95 26.76 26.80 1,949,420 -0.01(-0.03%)
Mar 24, 2016 26.65 26.81 26.81 26.81 3,929,003 +0.13(+0.48%)
Mar 23, 2016 26.87 26.91 26.63 26.68 7,007,364 -0.29(-1.08%)
Mar 22, 2016 26.63 27.04 26.62 26.97 5,571,003 -0.12(-0.43%)
Mar 21, 2016 27.01 27.21 27.00 27.09 4,352,807 -0.07(-0.27%)
Mar 18, 2016 27.16 27.31 27.08 27.16 6,954,715 -0.45(-1.62%)
Mar 17, 2016 27.25 27.68 27.11 27.61 5,471,946 +0.47(+1.72%)
Mar 16, 2016 26.86 27.23 26.82 27.14 3,787,312 +0.03(+0.10%)
Mar 15, 2016 27.28 27.28 27.03 27.11 4,272,139 -0.28(-1.01%)
Mar 14, 2016 27.38 27.48 27.26 27.39 3,509,360 +0.05(+0.17%)
Mar 11, 2016 27.11 27.39 27.07 27.35 3,907,687 +0.44(+1.64%)
Mar 10, 2016 27.16 27.31 26.77 26.90 4,992,417 -0.19(-0.70%)
Mar 09, 2016 27.04 27.17 26.99 27.09 4,222,121 +0.18(+0.68%)
Mar 08, 2016 26.71 27.03 26.64 26.91 5,873,617 +0.26(+0.99%)
Mar 07, 2016 26.24 26.80 26.19 26.65 6,612,237 +0.12(+0.46%)
Mar 04, 2016 26.34 26.67 26.32 26.53 6,757,998 -0.03(-0.10%)
Mar 03, 2016 26.19 26.59 26.18 26.55 6,170,288 -0.15(-0.56%)
Mar 02, 2016 26.47 26.72 26.40 26.70 4,160,494 -0.18(-0.66%)
Mar 01, 2016 26.67 26.88 26.54 26.88 5,039,408 +0.67(+2.56%)
Feb 29, 2016 26.38 26.50 26.15 26.21 4,283,250 -0.32(-1.20%)
Feb 26, 2016 26.65 26.72 26.47 26.53 4,425,728 -0.24(-0.91%)
Feb 25, 2016 26.48 26.78 26.40 26.77 5,309,186 +0.65(+2.49%)
Feb 24, 2016 25.73 26.17 25.63 26.12 5,490,509 -0.07(-0.26%)
Feb 23, 2016 26.39 26.51 26.15 26.19 4,699,514 -0.49(-1.83%)
Feb 22, 2016 26.67 26.84 26.61 26.67 4,214,236 -0.27(-1.01%)
Feb 19, 2016 26.67 26.99 26.53 26.95 5,983,036 +0.26(+0.99%)
Feb 18, 2016 26.66 26.93 26.59 26.68 7,737,488 -0.02(-0.08%)
Feb 17, 2016 26.61 26.78 26.57 26.70 8,002,246 +0.13(+0.49%)
Feb 16, 2016 26.48 26.69 26.30 26.57 6,279,987 +0.46(+1.76%)
Feb 12, 2016 25.58 26.11 26.11 26.11 5,809,974 +0.40(+1.56%)
Feb 11, 2016 25.87 25.96 25.48 25.71 8,952,994 +0.01(+0.05%)
Feb 10, 2016 25.82 26.04 25.64 25.70 8,839,804 -0.14(-0.53%)
Feb 09, 2016 25.67 26.03 25.64 25.84 10,370,903 -0.09(-0.33%)
Feb 08, 2016 26.22 26.26 25.56 25.92 11,964,457 -0.85(-3.16%)
Feb 05, 2016 26.88 26.89 26.57 26.77 5,224,989 -0.14(-0.54%)
Feb 04, 2016 27.16 27.35 26.67 26.91 9,633,440 -0.70(-2.54%)
Feb 03, 2016 27.77 27.78 27.29 27.62 9,735,601 +0.76(+2.81%)
Feb 02, 2016 27.01 27.04 26.72 26.86 5,093,643 -0.32(-1.16%)
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.