Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 32.49 32.84 32.35 32.74 16,357 +0.85(+2.67%)
Feb 26, 2016 32.40 32.40 31.54 31.89 54,626 -0.50(-1.54%)
Feb 25, 2016 31.92 32.48 31.91 32.39 33,754 +0.80(+2.53%)
Feb 24, 2016 31.49 31.89 31.43 31.59 37,600 +0.22(+0.70%)
Feb 23, 2016 30.70 31.57 30.40 31.37 64,178 +2.33(+8.02%)
Feb 22, 2016 28.63 29.08 28.38 29.04 40,205 +0.50(+1.75%)
Feb 19, 2016 28.69 28.69 28.35 28.54 28,230 -0.44(-1.52%)
Feb 18, 2016 29.44 29.60 28.86 28.98 23,737 -0.59(-2.00%)
Feb 17, 2016 29.62 29.94 29.57 29.57 70,340 -0.25(-0.84%)
Feb 16, 2016 29.92 29.96 29.40 29.82 18,727 +0.17(+0.57%)
Feb 12, 2016 29.65 29.65 29.65 29.65 18,300 +0.30(+1.02%)
Feb 11, 2016 29.45 29.74 29.30 29.35 12,477 -0.71(-2.36%)
Feb 10, 2016 29.98 30.30 29.92 30.06 51,652 +0.12(+0.40%)
Feb 09, 2016 30.33 30.37 29.91 29.94 12,604 -0.44(-1.45%)
Feb 08, 2016 29.91 30.48 29.81 30.38 47,648 +0.43(+1.44%)
Feb 05, 2016 29.31 29.97 29.31 29.95 17,859 +1.07(+3.70%)
Feb 04, 2016 29.10 29.10 28.75 28.88 15,558 +0.12(+0.42%)
Feb 03, 2016 29.21 29.29 28.54 28.76 28,248 -0.23(-0.79%)
Feb 02, 2016 28.53 29.35 28.31 28.99 41,371 +0.40(+1.40%)
Feb 01, 2016 29.45 30.09 28.46 28.59 66,438 -0.80(-2.72%)
Jan 29, 2016 29.35 29.97 29.35 29.39 43,959 -0.52(-1.74%)
Jan 28, 2016 29.77 30.02 29.49 29.91 84,783 -0.56(-1.84%)
Jan 27, 2016 31.02 31.02 30.42 30.47 55,553 -1.31(-4.12%)
Jan 26, 2016 31.89 32.49 31.51 31.78 79,207 -0.21(-0.66%)
Jan 25, 2016 32.12 32.20 31.83 31.99 24,427 -0.68(-2.08%)
Jan 22, 2016 33.38 33.38 32.45 32.67 68,193 -0.10(-0.31%)
Jan 21, 2016 32.92 33.06 32.71 32.77 28,420 +0.64(+1.99%)
Jan 20, 2016 32.42 32.56 31.99 32.13 104,020 -1.35(-4.04%)
Jan 19, 2016 34.13 34.15 33.36 33.48 74,870 -0.26(-0.76%)
Jan 15, 2016 33.87 33.74 33.74 33.74 31,800 +0.05(+0.15%)
Jan 14, 2016 33.14 34.02 33.14 33.69 87,906 +0.77(+2.34%)
Jan 13, 2016 32.35 33.04 32.35 32.92 34,432 +1.18(+3.72%)
Jan 12, 2016 31.72 32.28 31.61 31.74 95,024 -0.37(-1.15%)
Jan 11, 2016 32.45 32.60 31.75 32.11 99,685 -0.77(-2.34%)
Jan 08, 2016 33.81 33.81 32.81 32.88 28,610 -0.60(-1.79%)
Jan 07, 2016 33.51 33.98 33.28 33.48 59,872 +0.85(+2.60%)
Jan 06, 2016 32.78 33.18 32.61 32.63 42,072 -0.46(-1.39%)
Jan 05, 2016 34.04 34.14 33.06 33.09 71,646 -0.92(-2.71%)
Jan 04, 2016 34.10 34.10 33.73 34.01 35,632 -0.68(-1.96%)
Dec 31, 2015 35.06 34.69 34.69 34.69 85,000 +0.20(+0.58%)
Dec 30, 2015 34.38 34.62 34.38 34.49 24,099 +0.89(+2.65%)
Dec 29, 2015 33.57 33.66 33.45 33.60 10,492 -0.05(-0.15%)
Dec 28, 2015 34.07 34.07 33.50 33.65 23,958 -0.66(-1.92%)
Dec 24, 2015 34.58 34.31 34.31 34.31 29,900 -0.09(-0.26%)
Dec 23, 2015 34.26 34.63 34.26 34.40 28,833 +0.33(+0.97%)
Dec 22, 2015 34.00 34.37 33.97 34.07 23,918 +0.18(+0.53%)
Dec 21, 2015 34.06 34.14 33.61 33.89 36,898 -0.42(-1.22%)
Dec 18, 2015 33.79 34.73 33.74 34.31 61,864 +0.94(+2.82%)
Dec 17, 2015 33.36 33.58 33.27 33.37 7,133 +0.22(+0.66%)
Dec 16, 2015 32.72 33.32 32.50 33.15 40,437 -0.03(-0.09%)
Dec 15, 2015 33.88 33.88 33.11 33.18 114,779 +0.10(+0.30%)
Dec 14, 2015 32.36 33.18 32.35 33.08 101,768 -0.15(-0.45%)
Dec 11, 2015 33.00 33.38 33.00 33.23 17,079 +0.22(+0.67%)
Dec 10, 2015 33.55 33.57 32.91 33.01 36,861 -1.40(-4.07%)
Dec 09, 2015 34.51 34.52 34.15 34.41 70,505 +0.01(+0.03%)
Dec 08, 2015 34.43 34.63 34.04 34.40 23,272 -0.59(-1.69%)
Dec 07, 2015 34.98 35.21 34.80 34.99 65,319 -0.22(-0.62%)
Dec 04, 2015 35.83 36.26 35.17 35.21 79,547 -0.34(-0.96%)
Dec 03, 2015 35.31 35.71 35.31 35.55 36,622 +0.46(+1.31%)
Dec 02, 2015 35.36 35.64 34.42 35.09 242,989 -0.31(-0.88%)
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.