Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 33.34 33.91 33.23 33.74 23,799 +0.51(+1.54%)
Apr 28, 2016 33.92 33.92 33.00 33.23 25,197 -0.31(-0.92%)
Apr 27, 2016 33.80 33.97 33.21 33.53 31,405 -0.36(-1.06%)
Apr 26, 2016 33.17 34.21 33.17 33.89 21,837 +0.62(+1.87%)
Apr 25, 2016 34.86 34.86 32.97 33.27 27,374 -1.57(-4.50%)
Apr 22, 2016 34.84 35.53 34.72 34.84 16,401 +0.08(+0.22%)
Apr 21, 2016 34.47 34.85 34.41 34.76 16,765 +0.15(+0.44%)
Apr 20, 2016 34.82 34.85 34.02 34.61 28,085 +0.86(+2.55%)
Apr 19, 2016 33.10 34.06 32.72 33.75 26,235 +0.83(+2.51%)
Apr 18, 2016 32.59 33.05 32.09 32.92 35,948 +0.30(+0.91%)
Apr 15, 2016 32.57 32.82 32.07 32.62 50,681 +0.07(+0.21%)
Apr 14, 2016 32.11 32.94 31.84 32.55 22,976 +0.52(+1.62%)
Apr 13, 2016 31.13 32.30 30.83 32.03 48,693 +0.98(+3.16%)
Apr 12, 2016 29.88 31.30 29.88 31.05 28,642 +1.25(+4.21%)
Apr 11, 2016 30.54 30.54 29.72 29.80 15,580 -0.29(-0.96%)
Apr 08, 2016 30.14 30.48 29.65 30.09 29,811 +0.14(+0.48%)
Apr 07, 2016 31.21 31.41 29.87 29.94 34,402 -1.35(-4.31%)
Apr 06, 2016 31.20 31.54 30.73 31.29 28,718 +0.28(+0.91%)
Apr 05, 2016 31.33 31.33 30.52 31.01 27,677 -0.36(-1.14%)
Apr 04, 2016 31.74 31.97 31.29 31.37 30,573 -0.33(-1.05%)
Apr 01, 2016 31.36 31.76 30.94 31.70 31,319 +0.10(+0.32%)
Mar 31, 2016 31.55 31.74 31.48 31.60 32,031 -0.22(-0.70%)
Mar 30, 2016 31.72 32.17 31.56 31.82 34,278 +0.14(+0.43%)
Mar 29, 2016 31.78 31.81 31.14 31.68 71,173 +0.20(+0.62%)
Mar 28, 2016 31.61 32.04 30.68 31.49 38,120 -0.04(-0.14%)
Mar 24, 2016 31.32 31.53 31.53 31.53 79,406 +0.36(+1.15%)
Mar 23, 2016 32.53 32.53 31.13 31.17 44,170 -1.17(-3.61%)
Mar 22, 2016 32.01 32.91 31.99 32.34 58,443 +0.03(+0.11%)
Mar 21, 2016 31.86 32.68 31.53 32.30 60,991 +0.43(+1.36%)
Mar 18, 2016 32.18 32.79 31.43 31.87 157,787 -0.10(-0.32%)
Mar 17, 2016 31.15 32.13 31.15 31.97 24,400 +0.59(+1.87%)
Mar 16, 2016 31.04 31.78 31.01 31.38 15,761 +0.28(+0.90%)
Mar 15, 2016 31.22 31.48 30.68 31.10 20,291 -0.28(-0.90%)
Mar 14, 2016 31.89 32.07 30.95 31.38 54,570 -0.49(-1.52%)
Mar 11, 2016 31.55 32.27 31.54 31.87 70,985 +0.43(+1.36%)
Mar 10, 2016 31.94 32.12 30.90 31.44 31,123 +0.20(+0.65%)
Mar 09, 2016 31.40 31.50 30.88 31.24 20,757 +0.01(+0.03%)
Mar 08, 2016 32.00 32.00 30.87 31.23 37,735 -0.95(-2.97%)
Mar 07, 2016 31.91 32.55 31.78 32.18 36,465 +0.39(+1.23%)
Mar 04, 2016 31.32 32.27 31.10 31.79 104,160 +0.26(+0.84%)
Mar 03, 2016 31.84 31.86 30.76 31.53 63,253 -0.34(-1.07%)
Mar 02, 2016 30.19 32.37 30.11 31.87 75,673 +1.48(+4.88%)
Mar 01, 2016 29.43 30.71 29.41 30.39 62,797 +0.78(+2.65%)
Feb 29, 2016 29.13 30.42 29.11 29.60 67,832 +0.32(+1.08%)
Feb 26, 2016 29.17 29.80 29.06 29.29 46,961 +0.42(+1.45%)
Feb 25, 2016 29.30 29.95 28.31 28.87 32,526 -0.53(-1.80%)
Feb 24, 2016 28.29 29.77 27.91 29.40 39,670 +0.85(+2.99%)
Feb 23, 2016 28.66 29.54 28.18 28.55 63,555 -0.07(-0.24%)
Feb 22, 2016 27.87 29.14 27.87 28.61 56,891 +1.01(+3.64%)
Feb 19, 2016 27.31 27.99 26.99 27.61 47,907 +0.28(+1.03%)
Feb 18, 2016 27.13 27.67 26.95 27.33 25,230 +0.09(+0.31%)
Feb 17, 2016 26.48 27.35 26.48 27.24 21,289 +0.97(+3.70%)
Feb 16, 2016 25.56 26.33 25.56 26.27 22,725 +1.02(+4.05%)
Feb 12, 2016 25.35 25.25 25.25 25.25 33,328 +0.19(+0.75%)
Feb 11, 2016 24.27 25.27 24.27 25.06 21,407 +0.21(+0.86%)
Feb 10, 2016 25.65 25.67 24.74 24.85 43,551 -0.64(-2.51%)
Feb 09, 2016 26.37 26.47 25.45 25.49 27,523 -1.15(-4.32%)
Feb 08, 2016 25.33 26.75 25.33 26.64 43,732 +1.17(+4.58%)
Feb 05, 2016 25.35 26.02 24.73 25.47 41,846 +0.09(+0.34%)
Feb 04, 2016 24.99 25.73 24.99 25.38 63,596 +0.44(+1.78%)
Feb 03, 2016 24.92 25.21 24.19 24.94 33,518 +0.03(+0.10%)
Feb 02, 2016 24.84 24.96 24.51 24.92 30,969 +0.03(+0.10%)
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.