Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 31.23 31.59 30.86 31.02 102,147 -0.10(-0.32%)
Mar 30, 2016 30.53 31.25 30.16 31.12 185,090 +0.72(+2.37%)
Mar 29, 2016 30.34 30.53 30.31 30.40 157,136 +0.08(+0.26%)
Mar 28, 2016 30.37 30.56 30.01 30.32 71,270 -0.21(-0.69%)
Mar 24, 2016 29.96 30.53 30.53 30.53 102,800 +0.51(+1.70%)
Mar 23, 2016 30.44 30.91 29.98 30.02 115,816 -0.72(-2.34%)
Mar 22, 2016 30.79 30.99 30.29 30.74 76,548 -0.08(-0.26%)
Mar 21, 2016 30.82 31.08 29.52 30.82 111,276 -0.02(-0.06%)
Mar 18, 2016 30.33 30.88 30.31 30.84 136,054 +0.59(+1.95%)
Mar 17, 2016 30.35 30.45 30.01 30.25 86,872 -0.15(-0.49%)
Mar 16, 2016 30.22 30.50 30.09 30.40 66,460 +0.26(+0.86%)
Mar 15, 2016 30.29 30.41 29.70 30.14 120,619 -0.32(-1.05%)
Mar 14, 2016 30.57 30.73 29.95 30.46 49,897 -0.10(-0.33%)
Mar 11, 2016 30.40 30.77 30.16 30.56 62,934 +0.47(+1.56%)
Mar 10, 2016 30.48 30.48 29.81 30.09 115,102 -0.39(-1.26%)
Mar 09, 2016 30.72 30.98 30.26 30.48 59,987 -0.11(-0.38%)
Mar 08, 2016 31.07 31.50 30.55 30.59 96,333 -0.55(-1.77%)
Mar 07, 2016 31.21 31.32 30.36 31.14 231,693 -0.70(-2.20%)
Mar 04, 2016 32.58 32.58 31.51 31.84 250,454 -1.05(-3.19%)
Mar 03, 2016 29.90 33.49 29.40 32.89 195,244 +4.52(+15.93%)
Mar 02, 2016 28.30 28.65 27.88 28.37 201,663 +0.28(+1.00%)
Mar 01, 2016 28.00 28.67 27.90 28.09 91,925 +0.29(+1.04%)
Feb 29, 2016 27.22 27.92 27.20 27.80 118,603 +0.47(+1.72%)
Feb 26, 2016 26.41 27.48 26.12 27.33 117,360 +1.17(+4.47%)
Feb 25, 2016 26.88 26.88 25.83 26.16 112,630 -0.78(-2.90%)
Feb 24, 2016 27.84 27.84 26.54 26.94 187,617 -1.30(-4.60%)
Feb 23, 2016 28.55 28.55 27.78 28.24 74,858 -0.24(-0.84%)
Feb 22, 2016 29.57 29.80 28.35 28.48 114,899 -0.66(-2.26%)
Feb 19, 2016 30.07 30.14 28.79 29.14 234,467 -1.10(-3.64%)
Feb 18, 2016 29.92 30.39 29.92 30.24 117,086 +0.29(+0.97%)
Feb 17, 2016 29.47 30.02 29.26 29.95 100,426 +1.07(+3.70%)
Feb 16, 2016 28.58 29.07 28.54 28.88 41,910 +0.96(+3.44%)
Feb 12, 2016 27.79 27.92 27.92 27.92 156,800 +0.13(+0.47%)
Feb 11, 2016 27.47 30.30 27.47 27.79 98,936 -0.09(-0.32%)
Feb 10, 2016 27.70 28.37 27.21 27.88 92,239 +0.42(+1.53%)
Feb 09, 2016 27.00 27.71 26.89 27.46 54,479 +0.51(+1.89%)
Feb 08, 2016 27.17 28.05 26.71 26.95 71,053 -0.58(-2.11%)
Feb 05, 2016 27.82 27.87 27.45 27.53 80,593 -0.32(-1.15%)
Feb 04, 2016 27.87 28.13 27.01 27.85 45,117 -0.06(-0.21%)
Feb 03, 2016 27.83 28.23 27.34 27.91 96,195 +0.07(+0.25%)
Feb 02, 2016 28.03 28.28 27.46 27.84 76,359 -0.37(-1.31%)
Feb 01, 2016 27.55 28.37 27.55 28.21 91,424 +0.38(+1.37%)
Jan 29, 2016 26.98 27.90 26.98 27.83 48,798 +1.07(+4.00%)
Jan 28, 2016 26.72 26.84 26.40 26.76 104,348 +0.30(+1.13%)
Jan 27, 2016 26.99 27.26 26.31 26.46 54,791 -0.61(-2.25%)
Jan 26, 2016 26.70 27.29 26.59 27.07 102,726 +0.35(+1.31%)
Jan 25, 2016 26.42 27.04 26.02 26.72 88,339 +0.23(+0.87%)
Jan 22, 2016 26.98 27.31 26.22 26.49 149,473 -0.11(-0.41%)
Jan 21, 2016 26.91 27.09 26.10 26.60 59,730 -0.22(-0.82%)
Jan 20, 2016 26.69 26.69 25.53 26.82 188,724 -0.50(-1.83%)
Jan 19, 2016 26.44 27.98 26.20 27.32 240,990 +1.36(+5.24%)
Jan 15, 2016 26.20 25.96 25.96 25.96 138,900 -0.93(-3.46%)
Jan 14, 2016 27.19 27.82 26.51 26.89 193,438 -0.26(-0.96%)
Jan 13, 2016 28.07 29.48 27.12 27.15 230,643 -0.70(-2.51%)
Jan 12, 2016 26.99 28.24 26.99 27.85 243,504 +0.92(+3.42%)
Jan 11, 2016 27.33 27.40 26.59 26.93 59,447 -0.48(-1.75%)
Jan 08, 2016 27.50 28.05 27.44 27.41 187,153 +0.04(+0.15%)
Jan 07, 2016 26.85 28.16 26.50 27.37 240,503 -0.10(-0.36%)
Jan 06, 2016 28.25 28.70 27.33 27.47 165,269 -1.05(-3.68%)
Jan 05, 2016 28.91 29.08 28.43 28.52 111,396 -0.40(-1.38%)
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.