Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 28.10 28.29 27.62 27.99 3,510,260 -0.27(-0.94%)
Mar 30, 2016 28.25 28.65 27.98 28.26 2,715,670 +0.16(+0.58%)
Mar 29, 2016 28.19 28.19 27.54 28.10 5,158,307 -0.50(-1.76%)
Mar 28, 2016 28.84 28.84 28.30 28.60 1,945,351 -0.07(-0.23%)
Mar 24, 2016 28.14 28.67 28.67 28.67 3,404,697 +0.16(+0.54%)
Mar 23, 2016 29.10 29.10 28.50 28.51 2,660,558 -0.59(-2.03%)
Mar 22, 2016 28.83 29.35 28.52 29.10 2,854,945 -0.12(-0.40%)
Mar 21, 2016 29.01 29.46 28.70 29.22 4,123,662 +0.22(+0.76%)
Mar 18, 2016 29.00 29.38 28.71 29.00 4,417,096 +0.28(+0.98%)
Mar 17, 2016 28.21 28.75 27.84 28.72 4,116,058 +0.53(+1.89%)
Mar 16, 2016 28.00 28.65 27.72 28.19 4,948,255 -0.01(-0.05%)
Mar 15, 2016 27.86 28.22 27.65 28.20 3,743,175 +0.01(+0.03%)
Mar 14, 2016 28.07 28.32 27.83 28.19 3,505,178 +0.39(+1.41%)
Mar 11, 2016 27.03 27.93 27.03 27.80 2,939,213 +1.03(+3.87%)
Mar 10, 2016 26.91 27.15 26.15 26.77 3,199,661 +0.25(+0.94%)
Mar 09, 2016 27.22 27.30 26.38 26.52 3,377,147 -0.39(-1.45%)
Mar 08, 2016 27.63 27.82 26.76 26.91 3,763,869 -1.15(-4.09%)
Mar 07, 2016 27.77 28.24 27.61 28.05 3,246,661 -0.04(-0.16%)
Mar 04, 2016 27.60 28.17 27.60 28.10 5,784,227 +0.75(+2.74%)
Mar 03, 2016 26.30 27.37 26.18 27.35 3,933,732 +1.04(+3.97%)
Mar 02, 2016 25.83 26.33 25.61 26.30 3,294,779 +0.50(+1.94%)
Mar 01, 2016 24.91 26.00 24.70 25.80 3,207,140 +0.98(+3.94%)
Feb 29, 2016 25.39 25.47 24.82 24.83 3,640,135 -0.87(-3.38%)
Feb 26, 2016 25.52 26.08 25.36 25.69 3,558,178 +0.51(+2.04%)
Feb 25, 2016 24.93 25.20 24.48 25.18 3,362,925 +0.27(+1.09%)
Feb 24, 2016 24.40 24.95 24.06 24.91 5,046,391 -0.05(-0.21%)
Feb 23, 2016 25.99 26.05 24.69 24.96 5,548,876 -1.18(-4.50%)
Feb 22, 2016 25.55 26.35 25.55 26.13 4,345,708 +0.91(+3.61%)
Feb 19, 2016 24.90 25.49 24.75 25.22 3,766,705 +0.14(+0.56%)
Feb 18, 2016 25.01 25.40 24.79 25.08 5,772,433 +0.19(+0.77%)
Feb 17, 2016 24.89 25.69 24.75 24.89 5,226,920 -0.28(-1.11%)
Feb 16, 2016 24.69 25.43 24.25 25.17 3,901,489 +0.98(+4.04%)
Feb 12, 2016 23.33 24.19 24.19 24.19 3,353,826 +1.40(+6.13%)
Feb 11, 2016 22.69 23.08 22.40 22.80 5,867,034 -0.76(-3.21%)
Feb 10, 2016 24.09 24.47 23.54 23.56 5,644,317 -0.29(-1.23%)
Feb 09, 2016 23.23 24.04 23.11 23.85 5,346,017 +0.12(+0.50%)
Feb 08, 2016 24.91 24.91 23.52 23.73 10,100,286 -1.68(-6.60%)
Feb 05, 2016 25.80 26.23 25.32 25.41 5,941,619 -0.27(-1.06%)
Feb 04, 2016 25.22 26.05 25.04 25.68 7,437,264 +0.51(+2.04%)
Feb 03, 2016 24.73 25.23 23.73 25.16 7,961,814 +0.62(+2.51%)
Feb 02, 2016 24.61 24.64 24.18 24.55 5,764,761 -0.15(-0.62%)
Feb 01, 2016 25.19 25.19 24.47 24.70 4,824,188 -0.51(-2.01%)
Jan 29, 2016 25.22 25.43 24.83 25.21 4,223,039 +0.08(+0.32%)
Jan 28, 2016 25.00 25.86 25.00 25.13 5,010,712 +0.53(+2.15%)
Jan 27, 2016 24.21 25.44 24.00 24.60 5,959,612 +0.37(+1.52%)
Jan 26, 2016 23.75 24.50 23.75 24.23 4,138,634 +0.68(+2.90%)
Jan 25, 2016 24.55 24.69 23.46 23.55 5,018,946 -1.20(-4.84%)
Jan 22, 2016 24.91 25.12 24.60 24.75 5,300,521 +0.27(+1.11%)
Jan 21, 2016 25.11 25.14 24.36 24.47 5,427,212 -0.51(-2.03%)
Jan 20, 2016 25.27 25.27 24.21 24.98 6,010,449 -0.54(-2.10%)
Jan 19, 2016 26.83 27.17 25.36 25.52 5,585,977 -0.98(-3.69%)
Jan 15, 2016 26.01 26.50 26.50 26.50 5,619,282 -0.65(-2.38%)
Jan 14, 2016 27.00 27.34 26.45 27.14 4,674,954 +0.19(+0.71%)
Jan 13, 2016 28.51 28.55 26.81 26.95 5,886,973 -1.35(-4.78%)
Jan 12, 2016 28.14 28.60 27.71 28.30 4,161,007 -0.18(-0.62%)
Jan 11, 2016 28.91 29.01 28.19 28.48 5,433,554 -0.18(-0.64%)
Jan 08, 2016 29.57 29.62 28.61 28.66 3,310,127 -0.51(-1.74%)
Jan 07, 2016 29.51 29.80 29.08 29.17 4,065,299 -0.60(-2.02%)
Jan 06, 2016 29.63 30.02 29.45 29.77 3,126,800 -0.35(-1.15%)
Jan 05, 2016 30.52 30.68 29.96 30.12 2,440,208 -0.33(-1.09%)
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.