Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 31.12 31.45 30.72 31.29 5,929,663 -0.10(-0.32%)
Feb 26, 2016 31.56 31.78 30.94 31.39 5,724,922 +0.10(+0.32%)
Feb 25, 2016 31.52 31.66 29.64 31.29 8,549,187 +0.81(+2.66%)
Feb 24, 2016 30.03 30.61 29.46 30.48 5,284,498 +0.35(+1.16%)
Feb 23, 2016 30.41 30.50 29.99 30.13 3,749,548 -0.01(-0.02%)
Feb 22, 2016 29.82 30.51 29.82 30.14 3,604,475 +0.38(+1.28%)
Feb 19, 2016 29.70 30.08 29.06 29.76 3,865,423 -0.30(-0.98%)
Feb 18, 2016 29.40 30.19 28.97 30.05 4,553,615 +0.62(+2.10%)
Feb 17, 2016 28.71 29.59 28.56 29.44 4,986,867 +0.86(+3.00%)
Feb 16, 2016 27.84 28.71 27.62 28.58 3,768,063 +1.21(+4.44%)
Feb 12, 2016 26.76 27.36 27.36 27.36 2,934,716 +0.75(+2.82%)
Feb 11, 2016 26.63 27.16 26.30 26.61 3,406,482 -0.27(-1.00%)
Feb 10, 2016 27.82 27.84 26.45 26.88 6,376,514 -0.88(-3.16%)
Feb 09, 2016 28.39 28.83 27.57 27.76 5,302,933 -0.81(-2.84%)
Feb 08, 2016 27.83 29.37 27.81 28.57 7,779,432 +0.37(+1.31%)
Feb 05, 2016 27.51 28.75 27.45 28.20 9,982,098 +0.36(+1.30%)
Feb 04, 2016 34.28 30.31 27.46 27.84 33,654,120 -6.44(-18.80%)
Feb 03, 2016 33.84 34.46 33.03 34.28 4,990,734 +0.50(+1.49%)
Feb 02, 2016 33.31 33.90 32.76 33.78 8,271,994 +0.87(+2.65%)
Feb 01, 2016 32.90 33.12 31.79 32.91 6,655,614 -0.45(-1.35%)
Jan 29, 2016 32.45 33.45 32.25 33.36 3,943,530 +1.18(+3.67%)
Jan 28, 2016 32.84 32.92 31.64 32.18 4,452,363 -0.48(-1.48%)
Jan 27, 2016 32.60 33.33 32.49 32.66 4,381,064 +0.08(+0.25%)
Jan 26, 2016 31.89 32.84 31.74 32.58 3,169,338 +0.82(+2.60%)
Jan 25, 2016 32.31 32.43 31.67 31.76 2,898,488 -0.54(-1.66%)
Jan 22, 2016 31.62 32.33 31.62 32.29 3,397,616 +0.78(+2.49%)
Jan 21, 2016 30.67 31.84 30.48 31.51 4,186,391 +0.90(+2.94%)
Jan 20, 2016 30.47 30.80 29.63 30.61 5,955,120 -0.49(-1.57%)
Jan 19, 2016 32.63 32.63 30.82 31.10 6,804,636 -1.19(-3.68%)
Jan 15, 2016 32.30 32.29 32.29 32.29 5,536,559 -0.70(-2.13%)
Jan 14, 2016 33.58 33.90 32.66 32.99 6,657,412 -0.52(-1.56%)
Jan 13, 2016 33.18 34.00 32.79 33.51 5,785,319 -0.17(-0.50%)
Jan 12, 2016 33.79 34.62 33.15 33.68 6,774,813 +0.10(+0.30%)
Jan 11, 2016 33.05 34.03 32.46 33.58 14,488,880 +1.48(+4.59%)
Jan 08, 2016 34.08 34.40 31.88 32.10 9,684,486 -2.00(-5.86%)
Jan 07, 2016 33.12 34.91 33.02 34.10 11,469,454 +0.54(+1.62%)
Jan 06, 2016 32.87 33.64 32.80 33.56 7,203,100 +0.18(+0.54%)
Jan 05, 2016 33.35 33.68 33.09 33.38 7,772,944 +0.15(+0.46%)
Jan 04, 2016 31.45 33.22 31.08 33.22 7,765,668 +1.29(+4.03%)
Dec 31, 2015 32.29 31.94 31.94 31.94 2,795,124 -0.51(-1.57%)
Dec 30, 2015 32.63 33.08 32.33 32.45 3,902,468 -0.28(-0.86%)
Dec 29, 2015 31.95 33.21 31.94 32.73 5,043,166 +1.05(+3.32%)
Dec 28, 2015 31.40 31.76 31.24 31.68 3,459,242 +0.07(+0.23%)
Dec 24, 2015 31.71 31.60 31.60 31.60 1,566,534 -0.18(-0.57%)
Dec 23, 2015 31.68 32.15 31.50 31.78 2,837,965 +0.22(+0.70%)
Dec 22, 2015 30.79 31.75 30.61 31.56 4,310,929 +0.91(+2.98%)
Dec 21, 2015 30.19 30.70 29.71 30.65 6,778,734 +0.87(+2.93%)
Dec 18, 2015 29.67 30.09 29.54 29.78 11,317,049 -0.03(-0.09%)
Dec 17, 2015 30.91 30.97 29.54 29.80 6,184,672 -1.02(-3.31%)
Dec 16, 2015 31.13 31.62 30.39 30.82 6,335,767 -0.16(-0.52%)
Dec 15, 2015 31.43 31.94 30.90 30.98 6,738,601 -0.37(-1.18%)
Dec 14, 2015 31.13 32.04 31.06 31.35 6,414,397 +0.35(+1.12%)
Dec 11, 2015 31.99 32.19 30.90 31.01 6,887,948 -1.30(-4.03%)
Dec 10, 2015 31.82 32.63 31.72 32.31 6,819,970 +0.70(+2.23%)
Dec 09, 2015 31.42 32.18 31.25 31.60 3,799,343 -0.05(-0.15%)
Dec 08, 2015 31.45 32.08 31.36 31.65 4,368,150 -0.17(-0.53%)
Dec 07, 2015 31.76 32.03 31.28 31.82 6,119,681 -0.12(-0.38%)
Dec 04, 2015 31.34 31.96 31.17 31.94 6,441,848 +0.46(+1.46%)
Dec 03, 2015 30.97 31.50 30.50 31.48 8,671,520 +0.64(+2.09%)
Dec 02, 2015 31.50 31.70 30.68 30.83 4,710,231 -0.53(-1.69%)
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.