Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 34.95 37.47 34.95 37.03 757,231 +2.76(+8.05%)
Feb 26, 2016 34.08 34.55 33.65 34.27 250,643 +0.40(+1.18%)
Feb 25, 2016 33.69 34.00 33.21 33.87 125,264 +0.36(+1.07%)
Feb 24, 2016 32.51 33.58 31.81 33.51 187,249 +0.62(+1.89%)
Feb 23, 2016 32.37 33.09 32.29 32.89 125,923 +0.20(+0.61%)
Feb 22, 2016 33.51 33.91 32.27 32.69 296,004 -0.56(-1.68%)
Feb 19, 2016 33.48 33.97 32.65 33.25 263,005 -0.35(-1.04%)
Feb 18, 2016 34.21 34.72 33.54 33.60 176,981 -0.63(-1.84%)
Feb 17, 2016 33.14 34.75 33.14 34.23 230,577 +1.34(+4.07%)
Feb 16, 2016 32.41 33.22 31.98 32.89 367,018 +0.97(+3.04%)
Feb 12, 2016 32.05 31.92 31.92 31.92 216,200 +0.48(+1.53%)
Feb 11, 2016 29.78 31.73 29.50 31.44 285,655 +1.04(+3.42%)
Feb 10, 2016 31.06 32.14 30.31 30.40 383,165 -0.40(-1.30%)
Feb 09, 2016 31.53 32.62 30.57 30.80 214,256 -1.29(-4.02%)
Feb 08, 2016 30.45 32.35 29.52 32.09 361,700 +1.02(+3.28%)
Feb 05, 2016 32.60 33.22 30.62 31.07 184,121 -1.72(-5.25%)
Feb 04, 2016 32.44 33.30 32.29 32.79 104,136 +0.15(+0.46%)
Feb 03, 2016 32.93 32.99 31.92 32.64 130,804 -0.15(-0.46%)
Feb 02, 2016 33.72 33.93 32.41 32.79 172,151 -1.32(-3.87%)
Feb 01, 2016 34.11 34.39 33.29 34.11 358,868 -0.01(-0.03%)
Jan 29, 2016 32.79 34.28 32.67 34.12 341,404 +1.52(+4.66%)
Jan 28, 2016 32.30 32.78 31.52 32.60 291,951 +0.67(+2.10%)
Jan 27, 2016 33.21 33.52 31.84 31.93 335,293 -1.59(-4.74%)
Jan 26, 2016 32.65 33.53 32.30 33.52 354,646 +0.74(+2.26%)
Jan 25, 2016 32.99 33.61 31.71 32.78 448,851 -0.43(-1.29%)
Jan 22, 2016 32.69 33.50 32.55 33.21 265,071 +1.12(+3.49%)
Jan 21, 2016 32.60 33.45 31.88 32.09 491,252 +0.27(+0.85%)
Jan 20, 2016 29.40 32.86 28.77 31.82 660,839 +1.90(+6.35%)
Jan 19, 2016 31.02 31.40 29.20 29.92 329,537 -0.67(-2.19%)
Jan 15, 2016 29.65 30.59 30.59 30.59 536,000 +0.02(+0.07%)
Jan 14, 2016 29.97 31.04 29.53 30.57 260,186 +0.93(+3.14%)
Jan 13, 2016 31.24 31.40 29.23 29.64 438,215 -1.39(-4.48%)
Jan 12, 2016 30.35 31.11 30.08 31.03 474,528 +1.12(+3.74%)
Jan 11, 2016 29.74 30.22 29.41 29.91 292,736 +0.56(+1.91%)
Jan 08, 2016 28.52 29.51 28.28 29.35 502,378 +0.25(+0.86%)
Jan 07, 2016 29.64 29.99 28.87 29.10 434,758 -1.22(-4.02%)
Jan 06, 2016 29.92 30.43 29.52 30.32 379,803 -0.30(-0.98%)
Jan 05, 2016 31.42 31.62 30.45 30.62 257,552 -0.69(-2.20%)
Jan 04, 2016 32.06 32.25 31.21 31.31 359,015 -1.48(-4.51%)
Dec 31, 2015 33.30 32.79 32.79 32.79 397,300 -0.70(-2.09%)
Dec 30, 2015 33.98 34.73 33.42 33.49 317,377 -0.57(-1.67%)
Dec 29, 2015 33.48 34.22 33.48 34.06 123,332 +0.75(+2.25%)
Dec 28, 2015 33.84 33.88 32.97 33.31 131,222 -0.58(-1.71%)
Dec 24, 2015 33.67 33.89 33.89 33.89 135,600 +0.36(+1.07%)
Dec 23, 2015 33.57 33.92 33.26 33.53 220,743 +0.06(+0.18%)
Dec 22, 2015 32.64 33.54 32.63 33.47 200,505 +0.84(+2.57%)
Dec 21, 2015 32.64 32.72 31.80 32.63 366,182 +0.14(+0.43%)
Dec 18, 2015 32.92 33.60 32.31 32.49 837,639 -0.77(-2.32%)
Dec 17, 2015 32.41 33.73 32.30 33.26 334,801 +0.91(+2.81%)
Dec 16, 2015 32.33 32.46 31.63 32.35 242,831 +0.12(+0.37%)
Dec 15, 2015 32.47 32.74 31.98 32.23 330,085 +0.11(+0.34%)
Dec 14, 2015 32.44 32.95 31.36 32.12 483,635 -0.24(-0.74%)
Dec 11, 2015 32.11 33.53 31.92 32.36 322,915 -0.41(-1.25%)
Dec 10, 2015 33.57 33.92 32.40 32.77 564,323 -0.80(-2.38%)
Dec 09, 2015 34.47 35.08 33.56 33.57 527,850 -0.91(-2.64%)
Dec 08, 2015 34.37 35.38 33.57 34.48 381,471 -0.41(-1.18%)
Dec 07, 2015 36.61 36.77 34.87 34.89 779,628 -1.83(-4.98%)
Dec 04, 2015 36.45 37.20 36.34 36.72 338,728 +0.16(+0.44%)
Dec 03, 2015 36.83 37.01 36.02 36.56 341,247 -0.16(-0.44%)
Dec 02, 2015 37.05 37.55 36.56 36.72 229,323 -0.30(-0.81%)
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.