Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 33.23 33.40 33.00 33.06 76,090 -0.22(-0.66%)
Mar 30, 2016 33.26 33.58 33.21 33.28 152,758 +0.27(+0.82%)
Mar 29, 2016 33.10 33.10 32.63 33.01 101,039 -0.24(-0.72%)
Mar 28, 2016 33.39 33.44 33.14 33.25 28,060 -0.09(-0.27%)
Mar 24, 2016 33.17 33.34 33.34 33.34 58,400 -0.21(-0.63%)
Mar 23, 2016 33.80 33.80 33.55 33.55 21,442 -0.31(-0.92%)
Mar 22, 2016 33.65 34.02 33.51 33.86 138,853 -0.12(-0.35%)
Mar 21, 2016 33.75 34.10 33.73 33.98 163,793 +0.08(+0.24%)
Mar 18, 2016 33.63 34.06 33.63 33.90 92,306 +0.50(+1.50%)
Mar 17, 2016 33.09 33.46 32.77 33.40 91,913 +0.16(+0.48%)
Mar 16, 2016 33.45 33.83 32.98 33.24 1,596,951 -0.31(-0.92%)
Mar 15, 2016 33.31 33.55 33.21 33.55 140,671 -0.07(-0.21%)
Mar 14, 2016 33.61 33.76 33.37 33.62 61,971 -0.11(-0.33%)
Mar 11, 2016 33.22 33.78 33.08 33.73 65,838 +0.92(+2.80%)
Mar 10, 2016 33.04 33.20 32.31 32.81 47,772 +0.13(+0.40%)
Mar 09, 2016 33.10 33.10 32.62 32.68 82,409 -0.16(-0.49%)
Mar 08, 2016 33.20 33.39 32.81 32.84 164,488 -0.81(-2.41%)
Mar 07, 2016 33.52 33.78 33.38 33.65 2,252,895 -0.15(-0.44%)
Mar 04, 2016 33.75 33.98 33.56 33.80 95,417 +0.29(+0.87%)
Mar 03, 2016 33.09 33.53 32.96 33.51 132,507 +0.40(+1.21%)
Mar 02, 2016 32.51 33.12 32.50 33.11 105,069 +0.60(+1.85%)
Mar 01, 2016 31.42 32.51 31.35 32.51 183,281 +1.44(+4.63%)
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%)
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.