Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 29.91 30.00 29.58 29.61 992,272 -0.21(-0.70%)
Mar 30, 2016 29.74 30.05 29.63 29.82 892,328 +0.28(+0.95%)
Mar 29, 2016 29.24 29.63 29.13 29.54 963,874 +0.31(+1.07%)
Mar 28, 2016 29.21 29.27 29.05 29.23 827,106 +0.08(+0.29%)
Mar 24, 2016 28.84 29.14 29.14 29.14 1,233,360 +0.10(+0.36%)
Mar 23, 2016 28.67 29.11 28.60 29.04 1,170,265 +0.03(+0.11%)
Mar 22, 2016 28.95 29.16 28.88 29.01 857,471 +0.00(+0.00%)
Mar 21, 2016 28.81 29.10 28.81 29.01 1,035,247 +0.15(+0.52%)
Mar 18, 2016 29.35 29.35 28.86 28.86 1,533,422 -0.52(-1.77%)
Mar 17, 2016 29.23 29.53 29.14 29.38 1,872,833 +0.44(+1.51%)
Mar 16, 2016 28.46 29.05 28.40 28.94 1,219,195 +0.46(+1.62%)
Mar 15, 2016 28.21 28.49 28.19 28.48 871,057 +0.08(+0.27%)
Mar 14, 2016 28.28 28.44 28.10 28.40 1,332,613 +0.09(+0.32%)
Mar 11, 2016 28.70 28.75 28.27 28.31 1,592,557 +0.01(+0.03%)
Mar 10, 2016 28.74 28.89 28.07 28.30 1,778,070 -0.51(-1.76%)
Mar 09, 2016 28.13 28.84 28.05 28.81 2,070,977 +0.82(+2.92%)
Mar 08, 2016 27.77 28.20 27.71 28.00 1,466,924 +0.11(+0.39%)
Mar 07, 2016 27.61 28.08 27.50 27.89 1,466,272 +0.13(+0.49%)
Mar 04, 2016 27.36 27.81 27.17 27.75 1,603,584 +0.40(+1.46%)
Mar 03, 2016 27.69 27.76 27.24 27.35 1,880,621 -0.31(-1.12%)
Mar 02, 2016 27.88 27.90 27.49 27.66 1,028,414 -0.39(-1.40%)
Mar 01, 2016 27.97 28.21 27.91 28.05 1,290,048 +0.34(+1.23%)
Feb 29, 2016 27.59 27.91 27.55 27.71 1,461,220 +0.13(+0.49%)
Feb 26, 2016 27.74 27.80 27.43 27.58 1,352,986 -0.08(-0.30%)
Feb 25, 2016 27.60 27.78 27.46 27.66 795,289 +0.23(+0.84%)
Feb 24, 2016 27.11 27.47 26.94 27.43 1,164,716 +0.03(+0.09%)
Feb 23, 2016 27.27 27.48 27.21 27.41 957,768 +0.04(+0.14%)
Feb 22, 2016 27.62 27.80 27.32 27.37 1,339,670 -0.19(-0.70%)
Feb 19, 2016 27.08 27.60 27.08 27.56 1,148,556 +0.13(+0.47%)
Feb 18, 2016 27.24 27.45 27.17 27.43 1,012,995 +0.20(+0.73%)
Feb 17, 2016 27.12 27.34 26.92 27.23 1,296,587 +0.31(+1.15%)
Feb 16, 2016 26.94 27.07 26.70 26.92 1,182,603 +0.16(+0.60%)
Feb 12, 2016 26.45 26.76 26.76 26.76 1,562,133 +0.32(+1.22%)
Feb 11, 2016 26.24 26.54 26.15 26.44 1,455,145 -0.14(-0.53%)
Feb 10, 2016 26.85 26.96 26.52 26.58 1,667,826 -0.33(-1.24%)
Feb 09, 2016 26.74 27.04 26.58 26.92 1,826,749 +0.02(+0.07%)
Feb 08, 2016 26.70 27.01 26.60 26.90 2,082,091 +0.00(+0.00%)
Feb 05, 2016 26.85 26.92 26.59 26.90 1,512,127 -0.03(-0.10%)
Feb 04, 2016 26.75 27.14 26.72 26.92 1,529,978 +0.45(+1.70%)
Feb 03, 2016 26.13 26.53 26.07 26.47 2,474,111 +0.64(+2.46%)
Feb 02, 2016 25.76 25.87 25.56 25.84 1,161,435 -0.36(-1.37%)
Feb 01, 2016 25.84 26.28 25.57 26.20 1,389,417 +0.30(+1.14%)
Jan 29, 2016 25.62 26.00 25.58 25.90 1,549,617 +0.40(+1.59%)
Jan 28, 2016 25.57 25.57 25.14 25.50 1,117,177 +0.43(+1.72%)
Jan 27, 2016 25.14 25.52 24.97 25.07 1,320,939 -0.30(-1.17%)
Jan 26, 2016 24.98 25.52 24.96 25.36 1,359,712 +0.53(+2.12%)
Jan 25, 2016 24.97 25.09 24.81 24.83 1,163,347 -0.32(-1.25%)
Jan 22, 2016 24.87 25.16 24.62 25.15 1,363,663 +0.85(+3.52%)
Jan 21, 2016 23.83 24.35 23.67 24.29 1,322,243 +0.55(+2.30%)
Jan 20, 2016 23.68 23.93 23.11 23.75 2,714,586 -0.30(-1.26%)
Jan 19, 2016 24.19 24.49 23.83 24.05 1,996,370 -0.19(-0.80%)
Jan 15, 2016 24.01 24.24 24.24 24.24 1,623,591 -0.40(-1.62%)
Jan 14, 2016 24.60 24.70 24.38 24.64 1,213,060 +0.06(+0.24%)
Jan 13, 2016 25.23 25.25 24.56 24.58 1,837,034 -0.51(-2.02%)
Jan 12, 2016 24.84 25.15 24.77 25.09 1,942,374 +0.43(+1.75%)
Jan 11, 2016 24.78 24.87 24.41 24.66 2,248,916 +0.03(+0.10%)
Jan 08, 2016 24.62 24.87 24.53 24.64 1,181,606 +0.08(+0.34%)
Jan 07, 2016 24.67 24.94 24.49 24.55 1,106,864 -0.42(-1.70%)
Jan 06, 2016 24.50 25.00 24.39 24.98 1,358,036 +0.08(+0.34%)
Jan 05, 2016 24.69 24.94 24.62 24.89 1,096,581 +0.18(+0.73%)
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.