Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 28.57 28.90 28.57 28.83 8,990,446 +0.35(+1.21%)
Mar 30, 2016 28.74 28.75 28.47 28.49 5,273,428 -0.21(-0.73%)
Mar 29, 2016 28.33 28.76 28.02 28.70 9,406,582 +0.43(+1.51%)
Mar 28, 2016 28.36 28.53 28.10 28.27 5,637,513 -0.12(-0.42%)
Mar 24, 2016 27.92 28.39 28.39 28.39 7,476,494 +0.47(+1.70%)
Mar 23, 2016 28.12 28.54 27.74 27.92 14,384,229 -0.23(-0.80%)
Mar 22, 2016 28.02 28.30 27.84 28.14 4,845,463 +0.10(+0.34%)
Mar 21, 2016 27.94 28.20 27.88 28.04 7,264,060 +0.03(+0.11%)
Mar 18, 2016 28.12 28.23 27.87 28.01 12,593,405 -0.06(-0.20%)
Mar 17, 2016 28.03 28.14 27.78 28.07 6,780,309 +0.10(+0.37%)
Mar 16, 2016 27.65 28.02 27.37 27.96 6,217,872 +0.23(+0.81%)
Mar 15, 2016 27.75 27.94 27.55 27.74 6,244,748 -0.12(-0.43%)
Mar 14, 2016 27.88 28.04 27.73 27.86 5,911,629 -0.06(-0.23%)
Mar 11, 2016 28.08 28.12 27.69 27.92 7,101,710 +0.00(+0.00%)
Mar 10, 2016 27.54 28.02 27.42 27.92 9,540,693 +0.45(+1.64%)
Mar 09, 2016 27.39 27.63 27.30 27.47 8,903,585 -0.05(-0.18%)
Mar 08, 2016 27.26 27.59 26.85 27.52 11,101,537 +0.25(+0.91%)
Mar 07, 2016 26.92 27.37 26.77 27.27 8,587,624 +0.45(+1.68%)
Mar 04, 2016 26.42 26.97 26.31 26.82 10,495,625 +0.23(+0.85%)
Mar 03, 2016 26.03 26.61 25.74 26.60 11,399,583 +0.61(+2.35%)
Mar 02, 2016 25.41 26.01 24.82 25.99 9,177,900 +0.44(+1.73%)
Mar 01, 2016 25.54 25.70 25.09 25.54 12,365,505 +0.23(+0.89%)
Feb 29, 2016 25.51 25.84 25.29 25.32 12,065,627 -0.19(-0.76%)
Feb 26, 2016 25.62 25.84 25.05 25.51 16,045,850 -0.20(-0.78%)
Feb 25, 2016 25.52 25.71 25.37 25.71 7,577,777 +0.18(+0.72%)
Feb 24, 2016 25.09 25.61 24.99 25.53 10,744,835 +0.45(+1.80%)
Feb 23, 2016 25.00 25.42 24.92 25.08 10,820,111 -0.40(-1.58%)
Feb 22, 2016 25.32 25.51 25.10 25.48 8,591,158 +0.36(+1.44%)
Feb 19, 2016 25.18 25.21 24.88 25.12 8,910,354 -0.17(-0.67%)
Feb 18, 2016 25.00 25.44 24.97 25.29 9,561,069 +0.29(+1.16%)
Feb 17, 2016 25.03 25.15 24.72 25.00 9,300,155 +0.06(+0.23%)
Feb 16, 2016 24.76 25.04 24.48 24.94 11,507,950 +0.45(+1.84%)
Feb 12, 2016 24.36 24.49 24.49 24.49 10,601,443 +0.12(+0.49%)
Feb 11, 2016 24.75 24.99 24.12 24.37 12,404,478 -0.65(-2.60%)
Feb 10, 2016 24.92 25.26 24.56 25.02 13,734,841 -0.41(-1.61%)
Feb 09, 2016 25.57 25.79 25.41 25.43 11,998,012 -0.33(-1.30%)
Feb 08, 2016 26.08 26.37 25.57 25.77 12,635,655 -0.43(-1.64%)
Feb 05, 2016 25.84 26.24 25.51 26.20 13,746,941 +0.52(+2.02%)
Feb 04, 2016 25.21 25.81 25.17 25.68 17,854,204 +0.51(+2.02%)
Feb 03, 2016 24.08 25.26 24.01 25.17 18,961,228 +1.17(+4.88%)
Feb 02, 2016 23.65 24.01 23.42 24.00 12,389,421 +0.11(+0.47%)
Feb 01, 2016 23.41 23.97 23.30 23.89 11,911,641 +0.34(+1.45%)
Jan 29, 2016 23.09 23.62 23.06 23.54 15,010,078 +0.68(+3.00%)
Jan 28, 2016 22.34 23.04 22.17 22.86 8,542,485 +0.53(+2.35%)
Jan 27, 2016 22.27 22.63 22.01 22.33 7,669,628 +0.17(+0.75%)
Jan 26, 2016 21.69 22.29 21.67 22.17 8,703,959 +0.54(+2.50%)
Jan 25, 2016 22.29 22.37 21.61 21.63 10,596,520 -0.69(-3.10%)
Jan 22, 2016 21.90 22.37 21.86 22.32 8,920,565 +0.49(+2.22%)
Jan 21, 2016 21.40 21.92 21.16 21.83 11,353,795 +0.51(+2.39%)
Jan 20, 2016 21.82 21.86 20.91 21.32 13,507,818 -0.68(-3.11%)
Jan 19, 2016 22.00 22.23 21.87 22.01 11,163,259 +0.14(+0.66%)
Jan 15, 2016 21.78 21.86 21.86 21.86 12,854,027 -0.36(-1.61%)
Jan 14, 2016 21.92 22.37 21.64 22.22 11,858,829 +0.29(+1.34%)
Jan 13, 2016 22.26 22.42 21.78 21.93 10,120,134 -0.32(-1.43%)
Jan 12, 2016 22.44 22.44 21.95 22.25 8,574,341 -0.10(-0.43%)
Jan 11, 2016 22.25 22.58 22.15 22.34 10,285,851 +0.19(+0.86%)
Jan 08, 2016 22.21 22.28 21.85 22.15 10,004,743 -0.02(-0.07%)
Jan 07, 2016 22.15 22.45 22.03 22.17 6,919,551 -0.28(-1.24%)
Jan 06, 2016 22.21 22.52 22.10 22.45 8,433,042 +0.02(+0.11%)
Jan 05, 2016 22.20 22.45 21.83 22.42 7,018,654 +0.15(+0.68%)
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.