Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 30.44 30.70 30.25 30.49 1,051,145 +0.03(+0.09%)
Apr 28, 2016 29.97 30.56 29.95 30.46 1,075,304 +0.48(+1.60%)
Apr 27, 2016 29.92 30.04 29.72 29.98 1,180,987 +0.16(+0.54%)
Apr 26, 2016 30.01 30.05 29.80 29.82 964,414 -0.09(-0.30%)
Apr 25, 2016 29.88 29.99 29.77 29.91 869,026 -0.07(-0.24%)
Apr 22, 2016 30.12 30.30 29.71 29.98 1,209,643 -0.02(-0.07%)
Apr 21, 2016 30.51 30.61 29.90 30.00 1,037,053 -0.61(-2.00%)
Apr 20, 2016 30.56 30.84 30.49 30.61 1,000,697 -0.05(-0.17%)
Apr 19, 2016 30.53 30.66 30.38 30.66 1,069,483 +0.35(+1.16%)
Apr 18, 2016 30.01 30.32 30.01 30.31 856,221 +0.07(+0.24%)
Apr 15, 2016 30.30 30.45 30.16 30.24 1,048,828 -0.06(-0.19%)
Apr 14, 2016 30.30 30.36 30.13 30.30 729,216 +0.03(+0.11%)
Apr 13, 2016 30.40 30.42 30.14 30.27 1,200,365 -0.05(-0.15%)
Apr 12, 2016 29.99 30.41 29.95 30.31 1,306,758 +0.45(+1.50%)
Apr 11, 2016 30.05 30.10 29.82 29.86 1,105,311 -0.04(-0.13%)
Apr 08, 2016 29.80 30.02 29.79 29.90 1,096,899 +0.41(+1.39%)
Apr 07, 2016 29.32 29.56 29.25 29.49 807,002 +0.01(+0.04%)
Apr 06, 2016 29.42 29.55 29.21 29.48 986,392 +0.04(+0.13%)
Apr 05, 2016 29.47 29.58 29.21 29.44 999,315 -0.36(-1.20%)
Apr 04, 2016 29.63 29.89 29.55 29.80 952,371 +0.11(+0.37%)
Apr 01, 2016 29.31 29.69 29.21 29.69 896,986 +0.09(+0.31%)
Mar 31, 2016 29.89 29.98 29.56 29.60 992,794 -0.21(-0.70%)
Mar 30, 2016 29.72 30.04 29.62 29.80 892,798 +0.28(+0.95%)
Mar 29, 2016 29.23 29.61 29.12 29.53 964,381 +0.31(+1.07%)
Mar 28, 2016 29.19 29.26 29.04 29.21 827,542 +0.08(+0.29%)
Mar 24, 2016 28.82 29.13 29.13 29.13 1,234,010 +0.10(+0.36%)
Mar 23, 2016 28.65 29.09 28.59 29.03 1,170,881 +0.03(+0.11%)
Mar 22, 2016 28.93 29.15 28.87 28.99 857,923 +0.00(+0.00%)
Mar 21, 2016 28.80 29.08 28.80 28.99 1,035,792 +0.15(+0.52%)
Mar 18, 2016 29.34 29.34 28.84 28.84 1,534,229 -0.52(-1.77%)
Mar 17, 2016 29.21 29.52 29.12 29.36 1,873,819 +0.44(+1.51%)
Mar 16, 2016 28.45 29.03 28.38 28.93 1,219,837 +0.46(+1.62%)
Mar 15, 2016 28.19 28.47 28.17 28.47 871,515 +0.08(+0.27%)
Mar 14, 2016 28.26 28.43 28.08 28.39 1,333,315 +0.09(+0.32%)
Mar 11, 2016 28.68 28.74 28.25 28.30 1,593,396 +0.01(+0.03%)
Mar 10, 2016 28.72 28.87 28.05 28.29 1,779,006 -0.51(-1.76%)
Mar 09, 2016 28.12 28.82 28.03 28.80 2,072,068 +0.82(+2.92%)
Mar 08, 2016 27.76 28.19 27.69 27.98 1,467,696 +0.11(+0.39%)
Mar 07, 2016 27.60 28.07 27.49 27.87 1,467,044 +0.13(+0.49%)
Mar 04, 2016 27.35 27.80 27.16 27.74 1,604,428 +0.40(+1.46%)
Mar 03, 2016 27.68 27.74 27.22 27.34 1,881,612 -0.31(-1.12%)
Mar 02, 2016 27.87 27.89 27.48 27.65 1,028,955 -0.39(-1.40%)
Mar 01, 2016 27.96 28.19 27.90 28.04 1,290,727 +0.34(+1.23%)
Feb 29, 2016 27.57 27.90 27.54 27.70 1,461,989 +0.13(+0.49%)
Feb 26, 2016 27.72 27.78 27.42 27.56 1,353,698 -0.08(-0.30%)
Feb 25, 2016 27.59 27.76 27.44 27.65 795,707 +0.23(+0.84%)
Feb 24, 2016 27.10 27.45 26.92 27.42 1,165,329 +0.03(+0.09%)
Feb 23, 2016 27.26 27.46 27.20 27.39 958,272 +0.04(+0.14%)
Feb 22, 2016 27.60 27.78 27.31 27.35 1,340,376 -0.19(-0.70%)
Feb 19, 2016 27.07 27.58 27.07 27.54 1,149,161 +0.13(+0.47%)
Feb 18, 2016 27.22 27.44 27.15 27.42 1,013,528 +0.20(+0.73%)
Feb 17, 2016 27.11 27.33 26.91 27.22 1,297,270 +0.31(+1.15%)
Feb 16, 2016 26.93 27.05 26.69 26.91 1,183,226 +0.16(+0.60%)
Feb 12, 2016 26.44 26.75 26.75 26.75 1,562,955 +0.32(+1.22%)
Feb 11, 2016 26.23 26.52 26.13 26.43 1,455,912 -0.14(-0.53%)
Feb 10, 2016 26.83 26.94 26.51 26.57 1,668,704 -0.33(-1.24%)
Feb 09, 2016 26.73 27.02 26.56 26.90 1,827,711 +0.02(+0.07%)
Feb 08, 2016 26.69 26.99 26.59 26.88 2,083,188 +0.00(+0.00%)
Feb 05, 2016 26.84 26.91 26.58 26.88 1,512,924 -0.03(-0.10%)
Feb 04, 2016 26.74 27.12 26.71 26.91 1,530,784 +0.45(+1.70%)
Feb 03, 2016 26.11 26.52 26.06 26.46 2,475,413 +0.64(+2.46%)
Feb 02, 2016 25.75 25.86 25.55 25.82 1,162,046 -0.36(-1.37%)
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.