Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 27.11 28.14 26.31 26.59 1,793,945 -0.79(-2.89%)
Feb 26, 2016 26.20 28.15 25.65 27.38 1,280,171 +1.37(+5.27%)
Feb 25, 2016 25.39 26.45 25.31 26.01 1,054,129 +0.76(+3.01%)
Feb 24, 2016 24.78 25.42 23.91 25.25 618,723 +0.37(+1.49%)
Feb 23, 2016 25.90 25.90 24.85 24.88 972,759 -0.89(-3.45%)
Feb 22, 2016 25.29 26.21 25.29 25.77 1,033,510 +0.82(+3.29%)
Feb 19, 2016 24.70 25.01 24.17 24.95 774,633 +0.13(+0.52%)
Feb 18, 2016 25.75 26.11 24.72 24.82 1,077,914 -0.98(-3.80%)
Feb 17, 2016 24.64 26.28 24.15 25.80 1,392,397 +1.34(+5.48%)
Feb 16, 2016 24.57 24.99 23.80 24.46 1,110,842 +0.50(+2.09%)
Feb 12, 2016 22.84 23.96 23.96 23.96 1,623,300 +1.30(+5.74%)
Feb 11, 2016 23.42 23.85 22.19 22.66 1,428,645 -1.57(-6.48%)
Feb 10, 2016 24.62 25.22 24.02 24.23 1,361,482 -0.29(-1.18%)
Feb 09, 2016 23.71 24.48 23.24 24.52 1,849,192 +0.46(+1.91%)
Feb 08, 2016 24.60 24.84 23.53 24.06 1,329,914 -1.17(-4.64%)
Feb 05, 2016 25.06 26.20 24.32 25.23 1,281,484 -0.18(-0.71%)
Feb 04, 2016 24.69 25.75 24.24 25.41 1,015,867 +0.64(+2.58%)
Feb 03, 2016 25.30 25.39 23.80 24.77 1,696,855 -0.45(-1.78%)
Feb 02, 2016 25.83 26.04 24.85 25.22 1,155,783 -0.93(-3.56%)
Feb 01, 2016 26.07 26.60 25.36 26.15 1,100,176 +0.16(+0.62%)
Jan 29, 2016 26.07 26.97 25.40 25.99 1,516,953 -0.06(-0.23%)
Jan 28, 2016 26.38 27.06 24.82 26.05 1,949,423 +0.07(+0.27%)
Jan 27, 2016 27.25 27.25 25.56 25.98 2,856,118 -1.49(-5.42%)
Jan 26, 2016 27.90 28.37 26.51 27.47 1,534,823 -0.34(-1.22%)
Jan 25, 2016 28.13 28.63 27.55 27.81 1,124,407 -0.50(-1.77%)
Jan 22, 2016 27.92 28.66 27.39 28.31 1,368,314 +0.73(+2.65%)
Jan 21, 2016 28.22 28.48 26.86 27.58 1,595,854 -0.49(-1.75%)
Jan 20, 2016 26.69 28.63 25.77 28.07 1,899,747 +1.07(+3.96%)
Jan 19, 2016 29.03 29.84 26.00 27.00 2,630,002 -1.51(-5.30%)
Jan 15, 2016 29.15 28.51 28.51 28.51 3,744,300 -1.81(-5.97%)
Jan 14, 2016 27.93 30.67 27.58 30.32 3,362,307 +2.50(+8.99%)
Jan 13, 2016 29.82 29.99 27.15 27.82 4,354,788 -2.00(-6.71%)
Jan 12, 2016 34.07 34.25 28.41 29.82 7,649,298 -3.93(-11.64%)
Jan 11, 2016 37.49 38.00 32.57 33.75 2,138,491 -3.72(-9.93%)
Jan 08, 2016 38.45 38.73 37.01 37.47 1,578,432 -0.57(-1.50%)
Jan 07, 2016 37.50 38.40 37.00 38.04 1,805,395 -0.48(-1.25%)
Jan 06, 2016 38.03 39.46 37.76 38.52 4,220,791 +0.07(+0.18%)
Jan 05, 2016 38.23 38.93 37.73 38.45 1,627,619 +0.35(+0.92%)
Jan 04, 2016 36.72 38.14 36.50 38.10 2,092,633 +0.79(+2.12%)
Dec 31, 2015 37.14 37.31 37.31 37.31 657,500 +0.09(+0.24%)
Dec 30, 2015 36.88 37.71 36.79 37.22 601,643 +0.37(+1.00%)
Dec 29, 2015 37.09 37.60 36.52 36.85 809,284 +0.02(+0.05%)
Dec 28, 2015 37.12 37.40 36.21 36.83 684,570 -0.51(-1.37%)
Dec 24, 2015 36.42 37.34 37.34 37.34 417,000 +0.87(+2.39%)
Dec 23, 2015 36.30 36.58 36.30 36.47 943,015 +0.33(+0.91%)
Dec 22, 2015 35.74 37.14 35.41 36.14 2,773,460 +0.55(+1.55%)
Dec 21, 2015 36.34 36.50 35.03 35.59 3,061,237 -0.44(-1.22%)
Dec 18, 2015 34.77 36.83 34.77 36.03 2,817,779 +0.94(+2.68%)
Dec 17, 2015 35.60 35.89 34.60 35.09 1,373,936 -0.53(-1.49%)
Dec 16, 2015 35.49 35.78 34.95 35.62 1,211,025 +0.61(+1.74%)
Dec 15, 2015 34.10 35.24 33.80 35.01 2,053,784 +1.28(+3.79%)
Dec 14, 2015 34.65 34.84 32.97 33.73 1,704,782 -0.84(-2.43%)
Dec 11, 2015 35.27 35.84 33.72 34.57 1,246,312 -0.99(-2.78%)
Dec 10, 2015 35.89 35.95 35.01 35.56 869,602 -0.19(-0.53%)
Dec 09, 2015 36.26 37.49 34.95 35.75 1,276,190 -0.79(-2.16%)
Dec 08, 2015 35.16 36.76 35.11 36.54 1,228,690 +1.05(+2.96%)
Dec 07, 2015 35.62 35.97 34.87 35.49 1,123,617 -0.32(-0.89%)
Dec 04, 2015 34.08 36.17 33.97 35.81 1,385,207 +1.84(+5.42%)
Dec 03, 2015 34.66 34.84 33.25 33.97 1,200,525 -0.32(-0.93%)
Dec 02, 2015 36.27 36.97 33.87 34.29 1,567,813 -0.26(-0.75%)
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.