Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 33.14 33.43 33.00 33.17 5,109,900 +0.00(+0.00%)
Feb 26, 2016 33.39 33.46 32.94 33.17 4,237,551 +0.25(+0.77%)
Feb 25, 2016 32.91 33.03 32.42 32.92 4,746,354 +0.33(+1.00%)
Feb 24, 2016 31.53 32.72 31.41 32.59 8,099,869 +0.10(+0.30%)
Feb 23, 2016 33.03 33.24 32.44 32.50 6,190,417 -1.20(-3.57%)
Feb 22, 2016 33.16 33.70 33.16 33.70 4,268,301 +0.61(+1.84%)
Feb 19, 2016 32.56 33.14 32.48 33.09 9,715,419 +0.42(+1.29%)
Feb 18, 2016 32.94 33.01 32.39 32.67 8,002,171 +0.15(+0.46%)
Feb 17, 2016 31.73 32.75 31.71 32.52 4,614,924 +0.88(+2.79%)
Feb 16, 2016 32.30 32.34 31.53 31.64 9,314,708 -0.26(-0.81%)
Feb 12, 2016 30.86 31.90 31.90 31.90 8,408,997 +1.76(+5.83%)
Feb 11, 2016 30.11 30.31 29.74 30.14 2,129,421 -0.22(-0.73%)
Feb 10, 2016 30.43 31.04 30.23 30.36 1,937,060 -0.36(-1.16%)
Feb 09, 2016 31.07 31.19 30.35 30.72 3,554,736 -1.06(-3.34%)
Feb 08, 2016 31.38 31.96 31.00 31.78 10,787,999 -0.47(-1.47%)
Feb 05, 2016 32.24 32.41 31.97 32.25 2,430,196 -0.32(-0.98%)
Feb 04, 2016 32.45 33.02 32.36 32.57 2,430,433 +0.60(+1.88%)
Feb 03, 2016 31.35 32.13 30.72 31.97 2,908,694 +1.15(+3.73%)
Feb 02, 2016 30.84 30.94 30.55 30.82 2,972,109 -1.57(-4.83%)
Feb 01, 2016 32.33 32.45 32.02 32.39 2,068,969 -0.50(-1.51%)
Jan 29, 2016 32.68 33.06 32.49 32.88 3,300,840 +0.20(+0.61%)
Jan 28, 2016 32.99 33.05 32.15 32.68 2,196,022 +0.58(+1.80%)
Jan 27, 2016 31.67 32.62 31.59 32.10 2,174,826 +0.15(+0.46%)
Jan 26, 2016 31.38 32.14 31.05 31.96 3,379,257 +1.28(+4.18%)
Jan 25, 2016 30.84 31.15 30.62 30.67 1,858,249 -1.07(-3.37%)
Jan 22, 2016 31.90 31.96 31.24 31.74 2,723,730 +1.31(+4.32%)
Jan 21, 2016 29.64 30.58 29.41 30.43 2,692,453 +0.59(+1.99%)
Jan 20, 2016 30.20 30.26 28.97 29.83 5,624,111 -1.12(-3.62%)
Jan 19, 2016 31.43 31.49 30.58 30.95 3,881,806 +0.41(+1.34%)
Jan 15, 2016 30.53 30.55 30.55 30.55 2,562,190 -1.24(-3.90%)
Jan 14, 2016 30.99 31.97 30.75 31.78 4,317,914 +1.80(+5.99%)
Jan 13, 2016 30.74 31.10 29.81 29.99 2,102,141 -0.34(-1.12%)
Jan 12, 2016 30.75 31.79 29.80 30.33 2,404,965 +0.05(+0.17%)
Jan 11, 2016 30.92 30.93 29.94 30.28 3,049,278 +0.15(+0.49%)
Jan 08, 2016 30.92 30.96 30.11 30.13 2,190,903 -0.76(-2.45%)
Jan 07, 2016 30.77 31.48 30.72 30.89 2,854,274 -0.76(-2.39%)
Jan 06, 2016 31.58 31.79 31.50 31.64 3,426,613 -0.57(-1.77%)
Jan 05, 2016 32.38 32.39 31.78 32.22 4,340,077 -0.70(-2.14%)
Jan 04, 2016 32.71 32.97 32.24 32.92 2,642,050 -0.43(-1.29%)
Dec 31, 2015 33.19 33.35 33.35 33.35 1,400,376 -0.16(-0.46%)
Dec 30, 2015 33.77 33.94 33.41 33.51 1,538,692 -0.51(-1.50%)
Dec 29, 2015 34.03 34.25 33.85 34.02 3,121,943 +0.36(+1.06%)
Dec 28, 2015 33.72 33.79 33.47 33.66 1,396,607 -0.39(-1.13%)
Dec 24, 2015 34.22 34.05 34.05 34.05 1,125,422 -0.26(-0.76%)
Dec 23, 2015 34.00 34.31 33.78 34.31 3,486,604 +1.31(+3.98%)
Dec 22, 2015 33.03 33.30 32.93 32.99 3,406,391 -0.04(-0.13%)
Dec 21, 2015 33.60 33.68 32.80 33.04 4,086,141 +0.16(+0.47%)
Dec 18, 2015 33.16 33.28 32.79 32.88 2,574,835 -0.10(-0.29%)
Dec 17, 2015 33.79 33.80 32.92 32.98 2,350,111 -0.97(-2.86%)
Dec 16, 2015 33.88 34.18 33.51 33.95 1,906,735 +0.21(+0.62%)
Dec 15, 2015 33.77 34.08 33.66 33.74 2,536,618 +0.64(+1.94%)
Dec 14, 2015 32.94 33.25 32.71 33.10 3,106,399 -0.21(-0.64%)
Dec 11, 2015 34.17 33.90 33.19 33.31 4,652,139 -0.86(-2.53%)
Dec 10, 2015 34.33 34.87 34.16 34.17 2,506,416 +0.05(+0.15%)
Dec 09, 2015 34.31 35.03 33.85 34.12 2,398,098 +0.39(+1.17%)
Dec 08, 2015 33.56 34.14 33.38 33.73 3,218,794 -0.39(-1.14%)
Dec 07, 2015 34.11 34.12 33.69 34.12 3,400,450 -0.86(-2.45%)
Dec 04, 2015 34.91 34.97 34.33 34.97 3,128,950 -0.31(-0.87%)
Dec 03, 2015 36.11 36.13 35.10 35.28 3,230,476 -0.24(-0.68%)
Dec 02, 2015 36.32 36.57 35.52 35.52 4,588,602 -0.78(-2.14%)
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.