Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 30.09 30.22 29.76 29.76 4,155,980 -0.32(-1.08%)
Feb 26, 2016 30.29 30.39 30.01 30.08 4,168,196 -0.08(-0.27%)
Feb 25, 2016 29.86 30.17 29.58 30.17 3,433,458 +0.35(+1.17%)
Feb 24, 2016 29.36 29.91 29.23 29.82 3,366,158 +0.13(+0.44%)
Feb 23, 2016 29.82 29.89 29.62 29.68 3,166,416 -0.17(-0.55%)
Feb 22, 2016 29.91 30.03 29.71 29.85 4,280,442 +0.19(+0.64%)
Feb 19, 2016 29.49 29.67 29.27 29.66 5,427,162 +0.08(+0.27%)
Feb 18, 2016 29.62 29.71 29.41 29.58 4,157,314 +0.04(+0.15%)
Feb 17, 2016 29.38 29.68 29.35 29.54 4,410,442 +0.47(+1.62%)
Feb 16, 2016 29.05 29.18 28.67 29.07 5,149,098 +0.41(+1.43%)
Feb 12, 2016 28.26 28.66 28.66 28.66 5,266,200 +0.86(+3.08%)
Feb 11, 2016 27.80 28.30 27.62 27.80 6,858,402 -0.95(-3.29%)
Feb 10, 2016 29.15 29.43 28.71 28.75 4,456,902 -0.22(-0.76%)
Feb 09, 2016 28.75 29.18 28.52 28.96 5,561,248 -0.04(-0.12%)
Feb 08, 2016 28.70 29.10 28.52 29.00 5,247,098 -0.11(-0.36%)
Feb 05, 2016 28.99 29.25 28.83 29.11 4,573,066 +0.09(+0.33%)
Feb 04, 2016 28.57 29.05 28.49 29.01 4,558,324 +0.35(+1.22%)
Feb 03, 2016 29.20 29.42 28.04 28.66 5,114,284 +0.02(+0.07%)
Feb 02, 2016 28.36 29.31 27.87 28.64 10,005,500 +0.38(+1.36%)
Feb 01, 2016 28.68 28.78 28.16 28.25 11,286,128 -0.73(-2.50%)
Jan 29, 2016 28.99 29.05 28.27 28.98 10,378,380 -0.18(-0.60%)
Jan 28, 2016 28.95 29.25 28.71 29.16 4,236,892 +0.43(+1.50%)
Jan 27, 2016 28.70 29.14 28.45 28.73 5,026,864 -0.04(-0.12%)
Jan 26, 2016 28.51 28.91 28.47 28.76 3,178,746 +0.49(+1.72%)
Jan 25, 2016 28.62 28.82 28.22 28.27 6,298,140 -0.36(-1.26%)
Jan 22, 2016 28.36 28.66 28.27 28.64 4,387,146 +0.73(+2.60%)
Jan 21, 2016 27.87 28.23 27.67 27.91 4,844,842 +0.14(+0.49%)
Jan 20, 2016 27.73 28.09 27.29 27.77 5,915,858 -0.47(-1.66%)
Jan 19, 2016 28.54 28.64 28.05 28.25 5,529,846 -0.06(-0.21%)
Jan 15, 2016 28.01 28.30 28.30 28.30 6,893,600 -0.36(-1.24%)
Jan 14, 2016 28.51 28.95 28.25 28.66 5,418,738 +0.21(+0.72%)
Jan 13, 2016 29.16 29.42 28.33 28.45 5,607,372 -0.45(-1.54%)
Jan 12, 2016 28.82 28.97 28.51 28.90 4,744,390 +0.36(+1.26%)
Jan 11, 2016 28.51 28.64 28.14 28.54 4,023,584 +0.19(+0.65%)
Jan 08, 2016 28.83 28.89 28.30 28.36 4,460,772 -0.25(-0.87%)
Jan 07, 2016 28.56 29.00 28.46 28.61 4,706,036 -0.50(-1.70%)
Jan 06, 2016 29.17 29.30 28.98 29.10 3,727,472 -0.45(-1.52%)
Jan 05, 2016 29.58 29.82 29.37 29.55 4,099,924 -0.04(-0.14%)
Jan 04, 2016 29.39 29.59 29.10 29.59 4,948,306 -0.36(-1.20%)
Dec 31, 2015 30.08 29.95 29.95 29.95 2,051,600 -0.31(-1.02%)
Dec 30, 2015 30.42 30.53 30.21 30.26 1,866,492 -0.21(-0.69%)
Dec 29, 2015 30.39 30.58 30.26 30.47 2,389,768 +0.27(+0.91%)
Dec 28, 2015 29.99 30.21 29.91 30.20 2,805,222 +0.11(+0.35%)
Dec 24, 2015 30.11 30.09 30.09 30.09 1,767,400 -0.07(-0.23%)
Dec 23, 2015 29.90 30.21 29.83 30.16 2,371,046 +0.52(+1.75%)
Dec 22, 2015 29.29 29.74 29.25 29.64 3,435,542 +0.40(+1.37%)
Dec 21, 2015 29.20 29.45 29.05 29.24 3,729,254 +0.09(+0.33%)
Dec 18, 2015 29.99 30.00 29.14 29.14 6,929,866 -1.05(-3.46%)
Dec 17, 2015 30.86 30.86 30.19 30.19 3,957,310 -0.66(-2.14%)
Dec 16, 2015 30.61 30.98 30.49 30.85 4,026,948 +0.39(+1.28%)
Dec 15, 2015 30.09 30.64 30.09 30.46 5,209,314 +0.69(+2.32%)
Dec 14, 2015 30.01 30.01 29.50 29.77 4,758,676 -0.09(-0.28%)
Dec 11, 2015 30.06 30.40 29.70 29.86 3,912,582 -0.69(-2.26%)
Dec 10, 2015 30.59 30.80 30.49 30.55 3,174,446 -0.08(-0.28%)
Dec 09, 2015 30.95 31.30 30.49 30.63 3,918,416 -0.43(-1.38%)
Dec 08, 2015 31.11 31.15 30.83 31.06 5,177,296 -0.34(-1.08%)
Dec 07, 2015 31.70 31.83 31.22 31.40 5,450,984 -0.36(-1.13%)
Dec 04, 2015 31.57 31.82 31.40 31.76 6,955,168 +0.21(+0.67%)
Dec 03, 2015 32.85 32.85 31.31 31.55 10,437,306 -1.24(-3.80%)
Dec 02, 2015 32.97 33.26 32.76 32.79 4,197,168 -0.20(-0.61%)
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.