Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 30.95 31.43 30.10 30.19 1,155,096 -0.82(-2.64%)
Feb 26, 2016 30.45 31.10 29.52 31.01 894,918 +0.91(+3.02%)
Feb 25, 2016 30.12 31.22 29.44 30.10 1,098,896 +0.22(+0.74%)
Feb 24, 2016 29.20 30.08 28.32 29.88 792,824 +0.37(+1.25%)
Feb 23, 2016 30.53 31.04 29.49 29.51 981,228 -1.01(-3.31%)
Feb 22, 2016 30.71 31.42 29.89 30.52 1,080,080 +0.09(+0.30%)
Feb 19, 2016 29.77 30.91 29.09 30.43 1,626,740 +0.59(+1.98%)
Feb 18, 2016 31.90 32.74 29.32 29.84 1,779,079 -1.77(-5.60%)
Feb 17, 2016 31.05 31.85 30.30 31.61 1,983,709 +0.99(+3.23%)
Feb 16, 2016 28.97 30.82 28.85 30.62 1,709,388 +1.98(+6.91%)
Feb 12, 2016 27.54 28.64 28.64 28.64 1,518,400 +1.60(+5.92%)
Feb 11, 2016 26.14 27.70 26.11 27.04 2,144,603 +0.17(+0.63%)
Feb 10, 2016 28.20 28.39 26.02 26.87 3,669,674 -2.17(-7.47%)
Feb 09, 2016 28.59 30.10 28.04 29.04 2,236,315 -0.31(-1.06%)
Feb 08, 2016 31.01 31.09 28.61 29.35 1,958,660 -2.50(-7.85%)
Feb 05, 2016 32.83 33.22 30.08 31.85 3,317,954 -1.03(-3.13%)
Feb 04, 2016 32.35 34.36 32.00 32.88 2,904,967 +0.57(+1.76%)
Feb 03, 2016 31.77 32.37 29.31 32.31 2,037,819 +0.64(+2.02%)
Feb 02, 2016 32.32 32.88 31.33 31.67 1,974,450 -1.16(-3.53%)
Feb 01, 2016 32.61 33.32 31.66 32.83 2,166,369 -0.15(-0.45%)
Jan 29, 2016 33.65 34.09 30.37 32.98 3,128,445 -0.69(-2.05%)
Jan 28, 2016 38.25 38.26 33.15 33.67 1,276,934 -2.05(-5.74%)
Jan 27, 2016 37.38 37.97 35.55 35.72 630,310 -1.50(-4.03%)
Jan 26, 2016 37.70 38.22 36.51 37.22 957,353 -0.43(-1.14%)
Jan 25, 2016 37.26 38.24 36.30 37.65 1,122,580 +0.04(+0.11%)
Jan 22, 2016 36.95 37.68 35.61 37.61 1,044,713 +1.53(+4.24%)
Jan 21, 2016 38.00 38.43 36.01 36.08 1,354,529 -1.27(-3.40%)
Jan 20, 2016 34.44 38.18 34.17 37.35 1,391,933 +1.96(+5.54%)
Jan 19, 2016 36.76 37.52 34.76 35.39 1,210,275 -0.63(-1.75%)
Jan 15, 2016 35.96 36.02 36.02 36.02 1,447,700 -1.16(-3.12%)
Jan 14, 2016 36.11 37.75 34.62 37.18 1,263,076 +0.82(+2.26%)
Jan 13, 2016 37.85 38.59 36.12 36.36 1,110,068 -1.57(-4.14%)
Jan 12, 2016 36.64 38.56 36.01 37.93 1,451,478 +1.93(+5.36%)
Jan 11, 2016 37.72 37.94 34.59 36.00 973,757 -1.36(-3.64%)
Jan 08, 2016 38.45 38.75 37.16 37.36 688,504 -0.53(-1.40%)
Jan 07, 2016 39.42 41.49 37.89 37.89 961,805 -2.44(-6.05%)
Jan 06, 2016 41.84 42.00 40.05 40.33 1,204,694 -2.21(-5.20%)
Jan 05, 2016 42.07 43.58 42.07 42.54 780,939 +0.62(+1.48%)
Jan 04, 2016 43.88 44.45 41.29 41.92 1,087,473 -2.96(-6.60%)
Dec 31, 2015 44.82 44.88 44.88 44.88 388,400 -0.30(-0.66%)
Dec 30, 2015 45.30 45.68 44.58 45.18 466,045 -0.13(-0.29%)
Dec 29, 2015 44.51 45.47 44.36 45.31 509,638 +0.94(+2.12%)
Dec 28, 2015 43.70 44.60 43.62 44.37 654,428 +0.72(+1.65%)
Dec 24, 2015 43.71 43.65 43.65 43.65 249,700 -0.28(-0.64%)
Dec 23, 2015 42.73 44.19 42.73 43.93 653,473 +1.42(+3.34%)
Dec 22, 2015 42.31 42.67 41.53 42.51 449,994 +0.40(+0.95%)
Dec 21, 2015 41.93 42.21 40.99 42.11 486,396 +0.44(+1.06%)
Dec 18, 2015 41.77 42.43 41.05 41.67 2,116,220 +0.24(+0.58%)
Dec 17, 2015 42.25 42.52 40.87 41.43 474,580 -0.72(-1.71%)
Dec 16, 2015 40.39 42.37 40.39 42.15 641,265 +1.98(+4.93%)
Dec 15, 2015 39.59 40.21 39.46 40.17 671,587 +1.21(+3.11%)
Dec 14, 2015 40.51 41.00 38.68 38.96 982,802 -1.61(-3.97%)
Dec 11, 2015 40.69 41.52 40.69 40.57 1,160,144 -0.57(-1.39%)
Dec 10, 2015 40.21 41.64 40.13 41.14 1,059,066 +0.84(+2.08%)
Dec 09, 2015 39.99 40.45 39.20 40.30 1,481,860 +0.00(+0.00%)
Dec 08, 2015 38.53 40.41 38.36 40.30 762,901 +1.40(+3.60%)
Dec 07, 2015 40.01 40.01 37.52 38.90 1,118,021 -1.17(-2.92%)
Dec 04, 2015 39.24 40.09 38.76 40.07 847,995 +0.96(+2.45%)
Dec 03, 2015 41.17 41.26 38.93 39.11 1,044,693 -1.91(-4.66%)
Dec 02, 2015 41.55 42.12 40.91 41.02 578,171 -0.53(-1.28%)
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.