Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 31.74 31.74 31.07 31.07 86,718 -0.75(-2.36%)
Feb 26, 2016 31.57 32.13 31.37 31.82 3,273,484 +0.55(+1.76%)
Feb 25, 2016 30.92 31.28 30.81 31.27 179,521 +0.40(+1.30%)
Feb 24, 2016 30.61 30.90 30.07 30.87 111,057 -0.22(-0.71%)
Feb 23, 2016 31.85 31.85 30.96 31.09 187,303 -0.92(-2.87%)
Feb 22, 2016 31.80 32.05 31.80 32.01 40,367 +0.67(+2.14%)
Feb 19, 2016 31.03 31.42 30.84 31.34 5,368,770 +0.11(+0.35%)
Feb 18, 2016 31.89 31.89 31.01 31.23 6,148,087 -0.54(-1.70%)
Feb 17, 2016 31.88 32.18 31.67 31.77 1,079,661 +0.20(+0.63%)
Feb 16, 2016 31.26 31.82 30.97 31.57 1,642,601 +0.87(+2.83%)
Feb 12, 2016 29.82 30.70 30.70 30.70 4,885,800 +1.61(+5.53%)
Feb 11, 2016 29.51 29.68 28.87 29.09 267,729 -1.28(-4.21%)
Feb 10, 2016 31.05 31.23 30.37 30.37 77,391 -0.31(-1.01%)
Feb 09, 2016 30.07 30.91 30.06 30.68 99,887 +0.04(+0.13%)
Feb 08, 2016 31.10 31.10 30.26 30.64 88,752 -0.96(-3.04%)
Feb 05, 2016 32.07 32.32 31.52 31.60 41,044 -0.44(-1.37%)
Feb 04, 2016 31.42 32.29 31.42 32.04 1,001,398 +0.45(+1.42%)
Feb 03, 2016 31.31 31.61 30.48 31.59 102,087 +0.11(+0.35%)
Feb 02, 2016 32.07 32.07 31.39 31.48 49,031 -1.07(-3.29%)
Feb 01, 2016 32.65 32.73 32.31 32.55 57,999 -0.26(-0.79%)
Jan 29, 2016 32.27 32.84 32.13 32.81 144,894 +0.80(+2.50%)
Jan 28, 2016 32.10 32.35 31.75 32.01 332,153 +0.23(+0.72%)
Jan 27, 2016 31.55 32.49 31.50 31.78 87,260 +0.20(+0.63%)
Jan 26, 2016 31.02 31.64 31.02 31.58 38,006 +0.67(+2.17%)
Jan 25, 2016 31.84 31.91 30.89 30.91 98,892 -1.10(-3.44%)
Jan 22, 2016 32.06 32.18 31.84 32.01 62,302 +0.52(+1.65%)
Jan 21, 2016 32.11 32.31 31.48 31.49 80,251 -0.45(-1.41%)
Jan 20, 2016 31.76 32.22 31.18 31.94 96,813 -0.58(-1.78%)
Jan 19, 2016 33.15 33.25 32.30 32.52 82,099 -0.18(-0.55%)
Jan 15, 2016 32.69 32.70 32.70 32.70 91,800 -0.97(-2.88%)
Jan 14, 2016 33.56 33.92 33.04 33.67 268,702 +0.33(+0.99%)
Jan 13, 2016 34.72 34.81 33.26 33.34 70,145 -1.17(-3.39%)
Jan 12, 2016 34.64 34.71 33.99 34.51 84,473 +0.31(+0.91%)
Jan 11, 2016 34.39 34.48 33.84 34.20 66,149 +0.09(+0.26%)
Jan 08, 2016 35.21 35.26 34.11 34.11 248,776 -0.76(-2.18%)
Jan 07, 2016 35.32 35.53 34.76 34.87 192,672 -1.15(-3.19%)
Jan 06, 2016 36.06 36.33 35.88 36.02 133,578 -0.65(-1.77%)
Jan 05, 2016 36.75 36.91 36.40 36.67 22,116 -0.03(-0.08%)
Jan 04, 2016 36.81 36.83 36.33 36.70 41,686 -0.89(-2.37%)
Dec 31, 2015 37.69 37.59 37.59 37.59 26,200 -0.31(-0.82%)
Dec 30, 2015 38.04 38.15 37.88 37.90 28,774 -0.44(-1.14%)
Dec 29, 2015 38.19 38.38 38.10 38.34 49,343 +0.43(+1.13%)
Dec 28, 2015 37.91 37.91 37.52 37.91 57,445 -0.18(-0.47%)
Dec 24, 2015 38.09 38.09 38.09 38.09 24,100 +0.01(+0.03%)
Dec 23, 2015 37.75 38.09 37.67 38.08 79,023 +0.55(+1.47%)
Dec 22, 2015 37.51 37.59 37.01 37.53 43,741 +0.25(+0.67%)
Dec 21, 2015 37.30 37.37 36.91 37.28 131,403 +0.33(+0.89%)
Dec 18, 2015 37.85 37.85 36.95 36.95 80,885 -1.35(-3.52%)
Dec 17, 2015 39.22 39.22 38.30 38.30 455,863 -0.75(-1.92%)
Dec 16, 2015 38.73 39.16 38.25 39.05 96,357 +0.63(+1.64%)
Dec 15, 2015 37.69 38.57 37.69 38.42 126,160 +1.20(+3.22%)
Dec 14, 2015 37.28 37.59 36.76 37.22 261,321 -0.03(-0.08%)
Dec 11, 2015 37.72 37.72 37.00 37.25 59,675 -0.92(-2.41%)
Dec 10, 2015 38.06 38.59 37.88 38.17 90,668 +0.22(+0.58%)
Dec 09, 2015 38.28 38.69 37.72 37.95 69,546 -0.50(-1.30%)
Dec 08, 2015 38.79 38.92 38.34 38.45 41,469 -0.72(-1.84%)
Dec 07, 2015 39.63 39.63 38.93 39.17 72,281 -0.51(-1.29%)
Dec 04, 2015 38.80 39.75 38.67 39.68 38,990 +1.13(+2.93%)
Dec 03, 2015 39.29 39.32 38.46 38.55 108,189 -0.58(-1.48%)
Dec 02, 2015 39.65 39.67 39.06 39.13 98,225 -0.40(-1.01%)
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.