Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 32.98 33.26 32.77 33.03 970,177 +0.03(+0.09%)
Apr 28, 2016 32.47 33.11 32.45 33.00 992,475 +0.52(+1.60%)
Apr 27, 2016 32.41 32.55 32.20 32.48 1,090,017 +0.18(+0.54%)
Apr 26, 2016 32.51 32.56 32.29 32.31 890,126 -0.10(-0.30%)
Apr 25, 2016 32.38 32.50 32.25 32.41 802,086 -0.08(-0.24%)
Apr 22, 2016 32.64 32.83 32.19 32.48 1,116,466 -0.02(-0.06%)
Apr 21, 2016 33.05 33.17 32.40 32.50 957,170 -0.66(-2.00%)
Apr 20, 2016 33.11 33.41 33.03 33.17 923,615 -0.06(-0.17%)
Apr 19, 2016 33.07 33.22 32.91 33.22 987,102 +0.38(+1.16%)
Apr 18, 2016 32.52 32.86 32.52 32.84 790,267 +0.08(+0.24%)
Apr 15, 2016 32.83 33.00 32.67 32.76 968,038 -0.06(-0.19%)
Apr 14, 2016 32.83 32.90 32.64 32.83 673,046 +0.04(+0.11%)
Apr 13, 2016 32.93 32.96 32.66 32.79 1,107,902 -0.05(-0.15%)
Apr 12, 2016 32.50 32.95 32.45 32.84 1,206,100 +0.49(+1.50%)
Apr 11, 2016 32.55 32.61 32.31 32.36 1,020,170 -0.04(-0.13%)
Apr 08, 2016 32.29 32.52 32.28 32.40 1,012,406 +0.44(+1.39%)
Apr 07, 2016 31.76 32.03 31.69 31.95 744,840 +0.01(+0.04%)
Apr 06, 2016 31.88 32.01 31.64 31.94 910,411 +0.04(+0.13%)
Apr 05, 2016 31.93 32.05 31.64 31.90 922,339 -0.39(-1.20%)
Apr 04, 2016 32.10 32.38 32.02 32.29 879,011 +0.12(+0.37%)
Apr 01, 2016 31.76 32.17 31.64 32.17 827,893 +0.10(+0.31%)
Mar 31, 2016 32.38 32.48 32.03 32.07 916,321 -0.23(-0.70%)
Mar 30, 2016 32.20 32.55 32.09 32.29 824,027 +0.30(+0.95%)
Mar 29, 2016 31.67 32.08 31.55 31.99 890,096 +0.34(+1.07%)
Mar 28, 2016 31.63 31.70 31.46 31.65 763,797 +0.09(+0.29%)
Mar 24, 2016 31.23 31.56 31.56 31.56 1,138,955 +0.11(+0.36%)
Mar 23, 2016 31.05 31.52 30.98 31.45 1,080,690 +0.04(+0.11%)
Mar 22, 2016 31.35 31.58 31.28 31.41 791,838 +0.00(+0.00%)
Mar 21, 2016 31.20 31.51 31.20 31.41 956,007 +0.16(+0.52%)
Mar 18, 2016 31.79 31.79 31.25 31.25 1,416,050 -0.56(-1.77%)
Mar 17, 2016 31.65 31.98 31.55 31.81 1,729,481 +0.47(+1.51%)
Mar 16, 2016 30.82 31.45 30.75 31.34 1,125,874 +0.50(+1.62%)
Mar 15, 2016 30.55 30.85 30.53 30.84 804,383 +0.08(+0.27%)
Mar 14, 2016 30.62 30.80 30.43 30.76 1,230,611 +0.10(+0.32%)
Mar 11, 2016 31.07 31.14 30.61 30.66 1,470,658 +0.01(+0.03%)
Mar 10, 2016 31.12 31.28 30.39 30.65 1,641,968 -0.55(-1.76%)
Mar 09, 2016 30.46 31.23 30.37 31.20 1,912,455 +0.88(+2.92%)
Mar 08, 2016 30.07 30.54 30.00 30.32 1,354,638 +0.12(+0.39%)
Mar 07, 2016 29.90 30.41 29.78 30.20 1,354,036 +0.15(+0.49%)
Mar 04, 2016 29.63 30.12 29.43 30.05 1,480,838 +0.43(+1.46%)
Mar 03, 2016 29.99 30.06 29.50 29.62 1,736,669 -0.33(-1.12%)
Mar 02, 2016 30.19 30.21 29.77 29.96 949,694 -0.42(-1.40%)
Mar 01, 2016 30.29 30.55 30.23 30.38 1,191,301 +0.37(+1.23%)
Feb 29, 2016 29.87 30.23 29.84 30.01 1,349,371 +0.15(+0.49%)
Feb 26, 2016 30.04 30.10 29.71 29.86 1,249,422 -0.09(-0.30%)
Feb 25, 2016 29.89 30.08 29.73 29.96 734,413 +0.25(+0.84%)
Feb 24, 2016 29.36 29.75 29.17 29.70 1,075,563 +0.03(+0.09%)
Feb 23, 2016 29.53 29.75 29.47 29.68 884,455 +0.04(+0.14%)
Feb 22, 2016 29.91 30.10 29.59 29.64 1,237,125 -0.21(-0.70%)
Feb 19, 2016 29.33 29.89 29.33 29.84 1,060,640 +0.14(+0.47%)
Feb 18, 2016 29.50 29.73 29.42 29.70 935,455 +0.22(+0.73%)
Feb 17, 2016 29.37 29.61 29.15 29.49 1,197,340 +0.33(+1.15%)
Feb 16, 2016 29.18 29.31 28.92 29.15 1,092,081 +0.17(+0.60%)
Feb 12, 2016 28.65 28.98 28.98 28.98 1,442,559 +0.35(+1.22%)
Feb 11, 2016 28.42 28.73 28.31 28.63 1,343,761 -0.15(-0.53%)
Feb 10, 2016 29.07 29.19 28.72 28.79 1,540,162 -0.36(-1.24%)
Feb 09, 2016 28.96 29.28 28.78 29.15 1,686,921 +0.02(+0.07%)
Feb 08, 2016 28.92 29.25 28.81 29.13 1,922,718 +0.00(+0.00%)
Feb 05, 2016 29.08 29.15 28.80 29.13 1,396,382 -0.03(-0.10%)
Feb 04, 2016 28.97 29.38 28.94 29.15 1,412,866 +0.49(+1.70%)
Feb 03, 2016 28.29 28.73 28.24 28.67 2,284,730 +0.69(+2.46%)
Feb 02, 2016 27.90 28.01 27.68 27.98 1,072,533 -0.39(-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.