Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 31.52 32.85 30.93 32.06 85,928 +0.67(+2.13%)
Feb 26, 2016 31.30 31.71 30.94 31.39 84,669 -0.02(-0.06%)
Feb 25, 2016 32.40 32.60 31.32 31.41 40,150 -1.01(-3.12%)
Feb 24, 2016 31.68 32.52 31.18 32.42 53,594 +0.27(+0.84%)
Feb 23, 2016 31.63 32.37 31.51 32.15 52,517 +0.29(+0.91%)
Feb 22, 2016 31.89 32.91 31.51 31.86 66,534 +0.37(+1.17%)
Feb 19, 2016 31.27 31.86 30.52 31.49 53,856 +0.19(+0.61%)
Feb 18, 2016 31.29 31.59 30.85 31.30 62,324 -0.04(-0.13%)
Feb 17, 2016 31.12 31.77 31.12 31.34 56,448 +0.50(+1.62%)
Feb 16, 2016 30.72 31.15 30.72 30.84 43,087 +0.39(+1.28%)
Feb 12, 2016 30.32 30.45 30.45 30.45 33,700 +0.37(+1.23%)
Feb 11, 2016 30.11 30.54 29.78 30.08 51,667 -0.46(-1.51%)
Feb 10, 2016 30.71 31.77 30.49 30.54 55,678 -0.08(-0.26%)
Feb 09, 2016 31.48 31.62 30.04 30.62 65,138 -1.27(-3.98%)
Feb 08, 2016 31.68 32.12 31.23 31.89 57,295 -0.20(-0.62%)
Feb 05, 2016 32.86 32.88 31.92 32.09 50,596 -1.00(-3.02%)
Feb 04, 2016 33.93 34.44 32.90 33.09 70,399 -0.91(-2.68%)
Feb 03, 2016 33.54 34.14 32.57 34.00 50,020 +0.86(+2.60%)
Feb 02, 2016 33.41 33.84 32.76 33.14 45,697 -0.64(-1.89%)
Feb 01, 2016 34.38 34.38 33.64 33.78 44,549 -0.77(-2.23%)
Jan 29, 2016 33.26 34.72 32.85 34.55 55,586 +1.31(+3.94%)
Jan 28, 2016 33.40 33.84 32.92 33.24 30,706 +0.09(+0.27%)
Jan 27, 2016 33.74 34.40 33.08 33.15 43,604 -0.90(-2.63%)
Jan 26, 2016 33.34 34.23 33.15 34.05 52,259 +0.77(+2.30%)
Jan 25, 2016 35.55 35.55 33.22 33.28 44,012 -0.42(-1.25%)
Jan 22, 2016 34.03 34.64 33.33 33.70 60,794 +0.21(+0.63%)
Jan 21, 2016 32.82 34.12 32.73 33.49 57,866 +0.30(+0.90%)
Jan 20, 2016 33.98 34.11 32.55 33.19 247,464 -1.36(-3.94%)
Jan 19, 2016 35.46 35.46 34.00 34.55 78,922 -0.60(-1.71%)
Jan 15, 2016 35.47 35.15 35.15 35.15 80,600 -0.12(-0.34%)
Jan 14, 2016 34.50 35.81 34.22 35.27 123,252 +1.02(+2.98%)
Jan 13, 2016 35.67 36.14 33.93 34.25 103,957 -1.47(-4.12%)
Jan 12, 2016 35.82 36.54 35.26 35.72 66,908 +0.05(+0.14%)
Jan 11, 2016 36.25 36.42 35.30 35.67 52,639 -0.32(-0.89%)
Jan 08, 2016 37.00 37.44 35.82 35.99 89,658 -1.01(-2.73%)
Jan 07, 2016 37.55 37.92 36.88 37.00 114,227 -0.84(-2.22%)
Jan 06, 2016 38.78 38.82 37.55 37.84 56,566 -1.38(-3.52%)
Jan 05, 2016 40.05 40.25 39.19 39.22 39,045 -0.83(-2.07%)
Jan 04, 2016 40.14 40.56 39.47 40.05 99,385 -0.66(-1.62%)
Dec 31, 2015 40.04 40.71 40.71 40.71 83,400 +0.54(+1.34%)
Dec 30, 2015 40.63 40.76 39.60 40.17 102,617 -0.40(-0.99%)
Dec 29, 2015 39.70 40.82 39.53 40.57 83,134 +1.04(+2.63%)
Dec 28, 2015 39.39 39.88 39.37 39.53 55,548 -0.24(-0.60%)
Dec 24, 2015 39.20 39.77 39.77 39.77 23,400 +0.50(+1.27%)
Dec 23, 2015 38.94 39.66 38.91 39.27 27,188 +0.46(+1.19%)
Dec 22, 2015 38.62 39.06 38.30 38.81 76,150 +0.29(+0.75%)
Dec 21, 2015 38.46 38.60 38.22 38.52 73,359 +0.16(+0.42%)
Dec 18, 2015 38.53 39.08 38.22 38.36 151,630 -0.40(-1.03%)
Dec 17, 2015 38.69 39.49 37.99 38.76 42,664 +0.29(+0.75%)
Dec 16, 2015 38.23 39.02 37.50 38.47 73,809 +0.38(+1.00%)
Dec 15, 2015 38.30 39.33 37.91 38.09 53,920 -0.01(-0.03%)
Dec 14, 2015 38.97 38.97 37.78 38.10 70,356 -0.55(-1.42%)
Dec 11, 2015 38.89 39.20 38.17 38.65 48,069 -1.04(-2.62%)
Dec 10, 2015 40.45 40.45 39.35 39.69 30,425 +0.28(+0.71%)
Dec 09, 2015 39.21 43.11 35.10 39.41 85,478 +0.20(+0.51%)
Dec 08, 2015 41.16 41.16 39.09 39.21 98,061 -2.13(-5.15%)
Dec 07, 2015 42.67 42.67 41.28 41.34 65,586 -1.63(-3.79%)
Dec 04, 2015 42.47 43.13 42.47 42.97 31,153 +0.30(+0.70%)
Dec 03, 2015 42.97 43.50 42.45 42.67 54,451 -0.30(-0.70%)
Dec 02, 2015 43.72 43.83 42.90 42.97 33,012 -0.63(-1.44%)
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.