Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 36.37 37.42 36.06 36.43 726,183 +0.32(+0.88%)
Feb 26, 2016 36.16 36.33 35.55 36.11 416,295 +0.15(+0.42%)
Feb 25, 2016 35.86 36.10 35.55 35.96 360,733 +0.09(+0.25%)
Feb 24, 2016 36.23 36.27 35.16 35.87 525,891 -0.67(-1.84%)
Feb 23, 2016 36.72 37.27 36.04 36.54 423,694 -0.22(-0.61%)
Feb 22, 2016 38.43 38.43 36.08 36.76 626,827 +0.02(+0.07%)
Feb 19, 2016 35.81 36.80 35.61 36.74 564,987 +1.38(+3.91%)
Feb 18, 2016 35.36 35.50 34.64 35.36 310,204 +0.04(+0.12%)
Feb 17, 2016 34.51 35.60 34.38 35.31 413,087 +0.99(+2.87%)
Feb 16, 2016 33.51 34.42 33.26 34.33 174,691 +1.19(+3.60%)
Feb 12, 2016 32.95 33.14 33.14 33.14 190,582 +0.48(+1.47%)
Feb 11, 2016 31.97 32.92 31.52 32.66 227,526 +0.17(+0.51%)
Feb 10, 2016 32.10 33.32 31.88 32.49 286,229 +0.55(+1.74%)
Feb 09, 2016 31.79 32.68 31.54 31.94 322,942 -0.34(-1.05%)
Feb 08, 2016 32.62 32.66 31.39 32.28 362,366 -0.66(-2.01%)
Feb 05, 2016 33.62 33.66 32.71 32.94 581,729 -0.87(-2.57%)
Feb 04, 2016 34.32 34.62 33.38 33.81 332,758 -0.46(-1.33%)
Feb 03, 2016 34.11 34.69 33.13 34.26 370,719 +0.52(+1.55%)
Feb 02, 2016 34.44 34.44 33.37 33.74 455,094 -0.87(-2.51%)
Feb 01, 2016 34.87 34.90 33.98 34.61 302,574 -0.42(-1.21%)
Jan 29, 2016 34.54 35.19 34.21 35.03 484,677 +0.76(+2.22%)
Jan 28, 2016 34.20 34.34 33.21 34.27 457,627 +0.42(+1.25%)
Jan 27, 2016 32.04 35.19 31.06 33.85 908,926 +1.64(+5.09%)
Jan 26, 2016 30.76 32.22 30.20 32.21 386,046 +1.42(+4.63%)
Jan 25, 2016 31.13 31.21 30.56 30.78 634,091 -0.52(-1.67%)
Jan 22, 2016 30.54 31.36 30.04 31.31 507,623 +1.12(+3.70%)
Jan 21, 2016 30.49 30.85 29.97 30.19 531,590 -0.34(-1.11%)
Jan 20, 2016 30.82 30.87 29.00 30.53 352,046 -0.81(-2.59%)
Jan 19, 2016 33.06 33.06 30.88 31.34 269,316 -1.37(-4.20%)
Jan 15, 2016 33.00 32.71 32.71 32.71 345,897 -0.90(-2.68%)
Jan 14, 2016 31.64 34.44 31.41 33.62 610,425 +2.06(+6.53%)
Jan 13, 2016 32.71 33.12 31.01 31.55 196,077 -1.15(-3.52%)
Jan 12, 2016 33.04 33.09 31.89 32.71 265,163 +0.00(+0.00%)
Jan 11, 2016 32.67 33.60 32.14 32.71 239,035 +0.14(+0.43%)
Jan 08, 2016 32.34 32.85 31.99 32.56 401,192 +0.36(+1.11%)
Jan 07, 2016 34.68 34.68 32.07 32.21 477,317 -2.12(-6.17%)
Jan 06, 2016 34.39 35.13 34.04 34.33 317,239 -0.65(-1.85%)
Jan 05, 2016 35.34 35.51 34.84 34.97 110,102 -0.36(-1.03%)
Jan 04, 2016 35.12 35.48 34.62 35.34 296,618 -0.47(-1.32%)
Dec 31, 2015 35.80 35.81 35.81 35.81 340,100 -0.08(-0.23%)
Dec 30, 2015 34.65 35.94 34.65 35.89 206,268 +0.90(+2.58%)
Dec 29, 2015 35.57 35.79 34.83 34.99 146,164 -0.49(-1.38%)
Dec 28, 2015 35.83 35.97 35.39 35.48 133,433 -0.36(-1.02%)
Dec 24, 2015 36.31 35.84 35.84 35.84 91,426 -0.34(-0.94%)
Dec 23, 2015 36.40 36.94 36.03 36.18 157,441 -0.05(-0.14%)
Dec 22, 2015 35.60 36.28 35.44 36.23 157,476 +0.68(+1.91%)
Dec 21, 2015 35.31 35.59 34.85 35.55 168,087 +0.42(+1.20%)
Dec 18, 2015 35.11 35.48 34.79 35.13 531,744 -0.04(-0.12%)
Dec 17, 2015 35.19 35.44 34.99 35.17 168,320 +0.07(+0.19%)
Dec 16, 2015 33.76 35.60 33.76 35.11 392,335 +1.69(+5.05%)
Dec 15, 2015 35.69 35.94 32.13 33.42 790,569 -1.94(-5.48%)
Dec 14, 2015 37.02 37.23 35.12 35.36 186,947 -1.59(-4.30%)
Dec 11, 2015 37.49 38.03 36.61 36.94 246,623 -1.04(-2.73%)
Dec 10, 2015 38.36 38.78 37.72 37.98 269,727 -0.32(-0.84%)
Dec 09, 2015 37.61 38.33 37.55 38.30 251,388 +0.53(+1.40%)
Dec 08, 2015 38.01 38.13 37.38 37.77 226,159 -0.65(-1.68%)
Dec 07, 2015 39.11 39.11 37.91 38.42 237,258 -0.84(-2.13%)
Dec 04, 2015 37.23 39.47 37.23 39.26 230,757 +2.02(+5.43%)
Dec 03, 2015 37.91 38.19 36.92 37.23 146,516 -0.67(-1.77%)
Dec 02, 2015 38.95 38.95 37.83 37.91 105,811 -1.14(-2.93%)
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.