Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 31.04 31.06 30.09 30.35 1,445,009 -0.68(-2.20%)
Mar 30, 2016 31.25 31.60 30.98 31.04 1,827,065 +0.17(+0.54%)
Mar 29, 2016 30.40 30.89 29.88 30.87 1,153,669 +0.28(+0.92%)
Mar 28, 2016 30.41 31.31 30.14 30.59 1,594,153 +0.22(+0.74%)
Mar 24, 2016 30.71 30.36 30.36 30.36 1,720,587 -0.63(-2.03%)
Mar 23, 2016 31.03 31.32 30.87 30.99 1,393,480 -0.25(-0.81%)
Mar 22, 2016 30.64 31.41 30.60 31.25 1,520,544 +0.31(+0.99%)
Mar 21, 2016 30.63 31.19 30.63 30.94 1,007,495 +0.32(+1.05%)
Mar 18, 2016 31.11 31.40 30.54 30.62 1,418,339 -0.31(-1.02%)
Mar 17, 2016 30.16 31.14 30.14 30.93 1,171,509 +0.85(+2.81%)
Mar 16, 2016 29.25 30.15 29.21 30.09 882,381 +0.79(+2.71%)
Mar 15, 2016 29.71 29.83 29.14 29.29 949,413 -0.71(-2.37%)
Mar 14, 2016 29.91 30.28 29.69 30.00 1,233,638 -0.06(-0.20%)
Mar 11, 2016 29.80 30.43 29.80 30.06 1,608,879 +0.70(+2.40%)
Mar 10, 2016 29.28 29.80 28.92 29.36 1,273,973 +0.20(+0.69%)
Mar 09, 2016 29.19 29.79 29.14 29.16 1,914,923 +0.17(+0.59%)
Mar 08, 2016 30.23 30.39 28.61 28.99 2,045,387 -1.57(-5.15%)
Mar 07, 2016 30.33 31.30 30.18 30.56 1,897,604 +0.25(+0.82%)
Mar 04, 2016 29.05 30.60 28.96 30.31 2,809,092 +1.40(+4.84%)
Mar 03, 2016 28.29 28.99 28.13 28.91 1,838,261 +0.46(+1.61%)
Mar 02, 2016 28.30 28.76 28.14 28.45 1,780,130 -0.28(-0.99%)
Mar 01, 2016 28.54 28.84 28.32 28.74 1,259,767 +0.55(+1.97%)
Feb 29, 2016 28.45 28.84 28.19 28.19 1,795,896 -0.31(-1.10%)
Feb 26, 2016 28.27 28.78 28.11 28.50 1,256,529 +0.51(+1.82%)
Feb 25, 2016 27.74 28.01 27.14 27.99 860,018 +0.29(+1.05%)
Feb 24, 2016 26.99 27.81 26.72 27.70 913,491 +0.26(+0.95%)
Feb 23, 2016 28.06 28.54 27.26 27.44 1,250,307 -0.89(-3.15%)
Feb 22, 2016 27.19 28.34 27.14 28.33 1,723,945 +1.41(+5.23%)
Feb 19, 2016 27.65 27.65 26.85 26.92 916,396 -0.85(-3.07%)
Feb 18, 2016 28.52 28.57 27.38 27.77 1,635,542 -0.58(-2.03%)
Feb 17, 2016 27.89 28.90 27.79 28.35 1,818,380 +0.80(+2.91%)
Feb 16, 2016 26.29 27.59 25.89 27.55 2,664,410 +1.31(+4.99%)
Feb 12, 2016 25.10 26.24 26.24 26.24 1,636,053 +1.13(+4.50%)
Feb 11, 2016 25.10 25.72 24.14 25.11 2,899,304 -0.51(-1.99%)
Feb 10, 2016 26.08 26.78 25.58 25.62 1,732,674 -0.24(-0.93%)
Feb 09, 2016 25.87 26.30 25.34 25.86 4,576,067 -0.31(-1.20%)
Feb 08, 2016 27.35 27.40 25.65 26.17 2,341,074 -1.50(-5.41%)
Feb 05, 2016 28.06 28.67 27.54 27.67 1,374,304 -0.49(-1.73%)
Feb 04, 2016 27.16 29.38 27.14 28.16 2,561,329 +1.14(+4.21%)
Feb 03, 2016 26.22 27.02 25.42 27.02 1,197,895 +1.16(+4.49%)
Feb 02, 2016 26.37 26.46 25.69 25.86 1,601,167 -0.85(-3.20%)
Feb 01, 2016 26.40 26.78 25.72 26.71 1,471,140 -0.04(-0.14%)
Jan 29, 2016 26.10 26.79 25.90 26.75 1,302,304 +0.82(+3.18%)
Jan 28, 2016 26.28 26.40 25.60 25.92 894,335 -0.07(-0.26%)
Jan 27, 2016 25.89 26.79 25.80 25.99 1,502,973 -0.09(-0.34%)
Jan 26, 2016 25.44 26.19 25.34 26.08 1,670,127 +0.88(+3.51%)
Jan 25, 2016 26.14 26.28 25.18 25.20 1,267,976 -1.20(-4.54%)
Jan 22, 2016 26.69 27.05 25.90 26.40 2,312,075 +0.10(+0.40%)
Jan 21, 2016 25.90 26.82 25.90 26.29 2,128,239 +0.22(+0.86%)
Jan 20, 2016 25.71 26.23 25.05 26.07 2,271,400 +0.00(+0.00%)
Jan 19, 2016 26.56 26.60 25.45 26.07 2,256,545 -0.17(-0.66%)
Jan 15, 2016 25.65 26.24 26.24 26.24 1,940,668 -0.24(-0.91%)
Jan 14, 2016 25.80 26.61 25.34 26.48 1,974,960 +0.77(+3.00%)
Jan 13, 2016 26.66 26.97 25.56 25.71 1,682,477 -0.91(-3.43%)
Jan 12, 2016 26.73 26.84 25.96 26.62 1,691,212 +0.29(+1.11%)
Jan 11, 2016 26.82 26.93 26.11 26.33 2,007,164 -0.38(-1.43%)
Jan 08, 2016 26.91 27.35 26.65 26.71 2,068,055 -0.04(-0.17%)
Jan 07, 2016 26.58 27.13 26.13 26.76 2,881,174 -0.22(-0.81%)
Jan 06, 2016 27.62 27.69 26.79 26.97 1,936,461 -1.17(-4.15%)
Jan 05, 2016 28.48 28.87 27.96 28.14 1,888,262 -0.30(-1.05%)
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.