Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 30.73 30.83 30.43 30.61 79,608 +0.10(+0.33%)
Mar 30, 2016 30.28 31.04 30.13 30.51 281,351 +0.54(+1.80%)
Mar 29, 2016 29.32 30.03 29.25 29.97 82,455 +0.53(+1.80%)
Mar 28, 2016 29.29 29.68 29.05 29.44 229,808 +0.48(+1.66%)
Mar 24, 2016 28.96 28.96 28.96 0 -1.27(-4.20%)
Mar 23, 2016 29.70 30.31 29.63 30.23 163,814 +0.35(+1.17%)
Mar 22, 2016 30.19 30.40 29.79 29.88 156,580 -0.38(-1.26%)
Mar 21, 2016 30.22 30.46 29.74 30.26 230,155 +0.58(+1.95%)
Mar 18, 2016 31.17 31.24 29.38 29.68 1,482,850 -1.41(-4.54%)
Mar 17, 2016 30.99 31.42 30.81 31.09 497,836 +0.23(+0.75%)
Mar 16, 2016 29.93 30.93 29.78 30.86 404,999 +1.08(+3.63%)
Mar 15, 2016 29.68 29.81 29.36 29.78 341,624 +0.05(+0.17%)
Mar 14, 2016 29.87 30.14 29.54 29.73 372,437 +0.26(+0.88%)
Mar 11, 2016 28.89 29.58 28.83 29.47 105,141 +0.78(+2.72%)
Mar 10, 2016 28.75 29.13 28.40 28.69 135,687 -0.10(-0.35%)
Mar 09, 2016 28.91 29.12 28.60 28.79 113,605 +0.09(+0.31%)
Mar 08, 2016 29.15 29.27 28.54 28.70 118,851 -0.61(-2.08%)
Mar 07, 2016 29.44 30.12 29.20 29.31 226,163 -0.13(-0.44%)
Mar 04, 2016 28.67 29.48 28.30 29.44 302,141 +0.95(+3.33%)
Mar 03, 2016 27.70 28.64 27.63 28.49 196,492 +0.95(+3.45%)
Mar 02, 2016 27.77 27.96 27.29 27.54 142,030 -0.18(-0.65%)
Mar 01, 2016 27.46 28.26 27.46 27.72 212,404 +0.31(+1.13%)
Feb 29, 2016 27.13 27.72 26.80 27.41 141,851 +0.45(+1.67%)
Feb 26, 2016 27.00 27.24 26.68 26.96 211,677 +0.15(+0.56%)
Feb 25, 2016 26.55 26.95 26.23 26.81 169,185 +0.25(+0.94%)
Feb 24, 2016 25.96 26.68 25.40 26.56 262,972 +0.59(+2.27%)
Feb 23, 2016 26.00 26.43 25.90 25.97 152,828 -0.03(-0.12%)
Feb 22, 2016 25.65 26.45 25.65 26.00 160,479 +0.50(+1.96%)
Feb 19, 2016 25.70 25.80 24.98 25.50 182,691 -0.42(-1.62%)
Feb 18, 2016 25.50 26.13 25.27 25.92 168,977 +0.47(+1.85%)
Feb 17, 2016 24.70 25.62 24.45 25.45 218,613 +0.92(+3.75%)
Feb 16, 2016 24.20 24.67 23.56 24.53 220,356 +0.51(+2.12%)
Feb 12, 2016 24.02 24.02 24.02 0 +0.71(+3.05%)
Feb 11, 2016 23.54 23.78 23.10 23.31 149,678 -0.88(-3.64%)
Feb 10, 2016 24.22 24.35 23.84 24.19 197,744 +0.35(+1.47%)
Feb 09, 2016 24.71 24.83 23.60 23.84 232,507 -0.99(-3.99%)
Feb 08, 2016 24.88 24.94 24.58 24.83 191,836 -0.16(-0.64%)
Feb 05, 2016 24.62 25.88 24.61 24.99 394,034 +1.08(+4.52%)
Feb 04, 2016 23.50 24.14 23.50 23.91 93,574 +0.44(+1.87%)
Feb 03, 2016 23.53 23.53 23.02 23.47 106,743 +0.10(+0.43%)
Feb 02, 2016 23.64 23.64 23.08 23.37 107,399 -0.43(-1.81%)
Feb 01, 2016 24.09 24.24 23.54 23.80 155,843 -0.43(-1.77%)
Jan 29, 2016 23.92 24.25 23.47 24.23 276,653 +0.32(+1.34%)
Jan 28, 2016 23.39 23.95 23.31 23.91 89,871 +0.67(+2.88%)
Jan 27, 2016 22.57 23.78 22.47 23.24 125,782 +0.61(+2.70%)
Jan 26, 2016 23.05 23.05 22.60 22.63 192,207 -0.27(-1.18%)
Jan 25, 2016 24.06 24.06 22.77 22.90 266,705 -1.13(-4.70%)
Jan 22, 2016 23.83 24.56 23.77 24.03 130,593 +0.71(+3.04%)
Jan 21, 2016 22.32 23.45 22.25 23.32 117,020 +1.05(+4.71%)
Jan 20, 2016 22.99 23.00 22.14 22.27 377,204 -1.05(-4.50%)
Jan 19, 2016 23.24 24.08 23.19 23.32 138,722 +0.48(+2.10%)
Jan 18, 2016 23.69 23.69 22.74 22.84 51,671 -0.48(-2.06%)
Jan 15, 2016 23.58 23.64 23.04 23.32 165,635 -0.74(-3.08%)
Jan 14, 2016 23.88 24.17 23.27 24.06 132,126 +0.23(+0.97%)
Jan 13, 2016 24.85 24.85 23.70 23.83 142,120 +0.10(+0.42%)
Jan 12, 2016 24.14 24.49 23.31 23.73 203,505 -0.22(-0.92%)
Jan 11, 2016 24.69 24.69 23.75 23.95 177,063 -0.69(-2.80%)
Jan 08, 2016 25.33 25.60 24.59 24.64 202,622 -0.17(-0.69%)
Jan 07, 2016 25.00 25.12 24.51 24.81 215,035 -0.52(-2.05%)
Jan 06, 2016 25.84 26.14 25.26 25.33 326,305 -0.63(-2.43%)
Jan 05, 2016 26.17 26.61 25.91 25.96 138,543 -0.20(-0.76%)
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.