Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 30.69 31.23 30.67 31.09 357,724 +0.32(+1.04%)
Mar 30, 2016 31.26 31.52 30.66 30.77 534,908 -0.36(-1.16%)
Mar 29, 2016 30.29 31.61 30.22 31.13 566,262 +0.75(+2.47%)
Mar 28, 2016 30.23 30.48 30.00 30.38 404,018 +0.20(+0.66%)
Mar 24, 2016 30.00 30.18 30.18 30.18 479,800 +0.01(+0.03%)
Mar 23, 2016 30.68 30.73 29.65 30.17 970,439 -0.64(-2.08%)
Mar 22, 2016 31.77 32.10 30.51 30.81 2,635,586 -1.30(-4.05%)
Mar 21, 2016 31.44 32.37 31.09 32.11 707,578 +0.48(+1.52%)
Mar 18, 2016 32.30 32.48 31.48 31.63 453,695 -0.47(-1.46%)
Mar 17, 2016 31.64 32.15 31.57 32.10 799,665 +0.46(+1.45%)
Mar 16, 2016 31.01 31.85 30.91 31.64 754,231 +0.55(+1.77%)
Mar 15, 2016 31.96 31.96 30.96 31.09 734,163 -0.96(-3.00%)
Mar 14, 2016 32.21 32.52 31.83 32.05 432,716 -0.43(-1.32%)
Mar 11, 2016 32.12 32.64 31.72 32.48 582,692 +0.47(+1.47%)
Mar 10, 2016 32.20 32.37 31.62 32.01 675,651 +0.01(+0.03%)
Mar 09, 2016 31.48 32.21 31.43 32.00 565,398 +0.75(+2.40%)
Mar 08, 2016 31.60 31.64 30.97 31.25 845,839 -0.60(-1.88%)
Mar 07, 2016 32.05 32.22 31.50 31.85 510,548 -0.21(-0.66%)
Mar 04, 2016 31.11 32.07 31.00 32.06 1,312,699 +1.15(+3.72%)
Mar 03, 2016 30.20 31.08 30.17 30.91 545,916 +0.65(+2.15%)
Mar 02, 2016 30.44 30.75 29.68 30.26 865,020 -0.30(-0.98%)
Mar 01, 2016 29.80 30.69 29.45 30.56 701,328 +1.05(+3.56%)
Feb 29, 2016 29.38 30.43 29.38 29.51 1,613,256 +0.21(+0.72%)
Feb 26, 2016 28.75 29.90 28.75 29.30 1,651,264 +0.80(+2.81%)
Feb 25, 2016 29.70 30.19 27.33 28.50 3,956,780 -3.65(-11.35%)
Feb 24, 2016 31.29 32.66 31.14 32.15 1,128,488 +0.75(+2.39%)
Feb 23, 2016 31.27 32.13 30.62 31.40 728,514 +0.00(+0.00%)
Feb 22, 2016 31.43 32.49 31.19 31.40 710,558 +0.91(+2.98%)
Feb 19, 2016 30.93 31.12 29.73 30.49 510,029 -0.45(-1.45%)
Feb 18, 2016 31.04 31.22 30.76 30.94 853,410 -0.06(-0.19%)
Feb 17, 2016 29.12 31.25 29.12 31.00 1,162,922 +2.00(+6.90%)
Feb 16, 2016 26.31 29.06 26.29 29.00 1,031,688 +3.01(+11.58%)
Feb 12, 2016 26.67 25.99 25.99 25.99 512,500 -0.32(-1.22%)
Feb 11, 2016 25.64 26.61 25.52 26.31 518,739 +0.15(+0.57%)
Feb 10, 2016 26.52 26.83 26.13 26.16 542,723 -0.29(-1.10%)
Feb 09, 2016 26.26 27.05 25.77 26.45 611,229 -0.43(-1.60%)
Feb 08, 2016 27.46 27.72 25.95 26.88 780,746 -0.94(-3.38%)
Feb 05, 2016 28.79 28.98 27.58 27.82 864,008 -1.13(-3.90%)
Feb 04, 2016 29.17 29.33 28.64 28.95 597,581 -0.17(-0.58%)
Feb 03, 2016 29.66 29.66 28.68 29.12 595,091 -0.12(-0.41%)
Feb 02, 2016 29.91 29.94 28.93 29.24 587,333 -1.11(-3.66%)
Feb 01, 2016 30.76 31.18 30.28 30.35 860,057 -0.71(-2.29%)
Jan 29, 2016 28.70 31.07 28.60 31.06 1,065,422 +2.56(+8.98%)
Jan 28, 2016 29.71 29.83 27.95 28.50 982,151 -0.86(-2.93%)
Jan 27, 2016 30.75 30.91 29.25 29.36 1,081,201 -1.77(-5.69%)
Jan 26, 2016 30.32 31.13 29.89 31.13 452,711 +1.05(+3.49%)
Jan 25, 2016 30.48 30.65 29.88 30.08 495,706 -0.57(-1.86%)
Jan 22, 2016 30.39 30.75 29.83 30.65 845,150 +0.85(+2.85%)
Jan 21, 2016 30.55 30.55 29.61 29.80 846,451 -0.59(-1.94%)
Jan 20, 2016 30.82 31.07 29.32 30.39 911,641 -0.78(-2.50%)
Jan 19, 2016 31.86 32.21 30.69 31.17 4,452,512 -0.36(-1.14%)
Jan 15, 2016 31.65 31.53 31.53 31.53 848,300 -0.82(-2.53%)
Jan 14, 2016 32.28 32.69 31.65 32.35 608,317 +0.13(+0.40%)
Jan 13, 2016 33.51 33.86 31.96 32.22 721,930 -1.29(-3.85%)
Jan 12, 2016 32.94 33.79 32.75 33.51 1,121,580 +0.90(+2.76%)
Jan 11, 2016 31.81 32.68 31.57 32.61 1,045,237 +1.06(+3.36%)
Jan 08, 2016 31.24 31.76 30.91 31.55 1,639,403 +0.50(+1.61%)
Jan 07, 2016 32.23 32.25 31.02 31.05 2,023,810 -1.99(-6.02%)
Jan 06, 2016 33.05 33.26 32.72 33.04 1,177,561 -0.59(-1.75%)
Jan 05, 2016 33.88 34.17 33.44 33.63 886,605 -0.29(-0.85%)
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.