Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 33.41 33.93 33.38 33.56 943,960 +0.05(+0.15%)
Feb 26, 2016 33.89 33.96 33.48 33.51 817,185 -0.23(-0.68%)
Feb 25, 2016 33.39 33.79 33.29 33.74 949,826 +0.45(+1.36%)
Feb 24, 2016 32.98 33.49 32.94 33.28 1,672,370 -0.14(-0.43%)
Feb 23, 2016 33.51 33.60 33.36 33.43 2,172,437 -0.32(-0.93%)
Feb 22, 2016 33.73 33.94 33.69 33.74 1,914,742 -0.21(-0.63%)
Feb 19, 2016 33.73 34.04 33.69 33.95 1,100,095 -0.20(-0.59%)
Feb 18, 2016 34.00 34.26 33.92 34.16 1,885,529 -0.29(-0.84%)
Feb 17, 2016 34.17 34.65 34.12 34.45 1,869,258 +0.33(+0.97%)
Feb 16, 2016 33.90 34.30 33.71 34.12 1,810,479 +0.47(+1.39%)
Feb 12, 2016 33.05 33.65 33.65 33.65 1,623,823 +0.46(+1.40%)
Feb 11, 2016 32.80 33.33 32.74 33.19 2,253,758 +0.18(+0.55%)
Feb 10, 2016 33.16 33.24 32.85 33.00 2,282,142 -0.65(-1.92%)
Feb 09, 2016 33.03 33.85 33.00 33.65 2,368,532 +0.13(+0.40%)
Feb 08, 2016 32.99 33.71 32.85 33.52 6,542,197 +0.06(+0.18%)
Feb 05, 2016 33.65 33.70 33.25 33.46 716,900 -0.32(-0.96%)
Feb 04, 2016 33.77 34.00 33.65 33.78 1,019,134 -0.60(-1.75%)
Feb 03, 2016 34.61 34.68 34.16 34.38 1,248,198 +0.32(+0.95%)
Feb 02, 2016 34.08 34.27 33.99 34.06 1,237,249 -0.36(-1.04%)
Feb 01, 2016 33.92 34.52 33.77 34.42 1,318,819 +0.13(+0.37%)
Jan 29, 2016 33.84 34.37 33.71 34.29 1,310,658 +0.87(+2.61%)
Jan 28, 2016 33.60 33.61 33.28 33.42 1,566,200 +0.66(+2.01%)
Jan 27, 2016 32.81 33.27 32.64 32.76 763,744 +0.21(+0.64%)
Jan 26, 2016 32.17 32.74 32.15 32.55 859,273 +0.61(+1.91%)
Jan 25, 2016 32.01 32.28 31.94 31.94 781,096 -0.15(-0.45%)
Jan 22, 2016 32.06 32.22 31.88 32.09 1,081,850 +0.55(+1.75%)
Jan 21, 2016 31.13 31.65 30.91 31.54 1,153,141 +0.08(+0.26%)
Jan 20, 2016 31.29 31.55 30.83 31.46 1,239,467 -0.32(-0.99%)
Jan 19, 2016 32.07 32.09 31.63 31.77 1,042,180 +0.29(+0.93%)
Jan 15, 2016 31.46 31.48 31.48 31.48 1,391,062 -0.99(-3.06%)
Jan 14, 2016 32.49 32.66 32.26 32.47 1,277,592 -0.13(-0.40%)
Jan 13, 2016 33.09 33.22 32.55 32.60 912,028 -0.41(-1.24%)
Jan 12, 2016 33.03 33.10 32.74 33.01 747,752 +0.16(+0.50%)
Jan 11, 2016 32.99 33.12 32.61 32.85 1,510,978 +0.51(+1.59%)
Jan 08, 2016 32.82 32.90 32.30 32.33 1,486,465 -0.45(-1.37%)
Jan 07, 2016 32.96 33.29 32.71 32.78 921,915 -0.76(-2.26%)
Jan 06, 2016 33.34 33.69 33.32 33.54 646,978 -0.07(-0.20%)
Jan 05, 2016 33.40 33.69 33.38 33.61 917,900 +0.07(+0.21%)
Jan 04, 2016 33.78 33.81 33.28 33.53 1,290,286 -0.58(-1.71%)
Dec 31, 2015 34.51 34.12 34.12 34.12 281,967 -0.48(-1.38%)
Dec 30, 2015 34.68 34.82 34.59 34.60 465,240 -0.13(-0.38%)
Dec 29, 2015 34.62 34.84 34.59 34.73 494,651 +0.25(+0.72%)
Dec 28, 2015 34.29 34.61 33.89 34.48 442,874 -0.04(-0.12%)
Dec 24, 2015 34.41 34.52 34.52 34.52 310,455 +0.00(+0.01%)
Dec 23, 2015 34.21 34.58 34.16 34.52 685,081 +0.69(+2.05%)
Dec 22, 2015 33.68 33.88 33.49 33.83 1,005,517 +0.13(+0.39%)
Dec 21, 2015 34.10 34.10 33.49 33.69 1,225,893 +0.06(+0.17%)
Dec 18, 2015 33.96 34.00 33.62 33.64 1,476,109 -0.48(-1.40%)
Dec 17, 2015 34.44 34.49 34.12 34.12 2,602,278 -0.60(-1.73%)
Dec 16, 2015 34.49 34.80 34.32 34.72 1,589,696 +0.64(+1.89%)
Dec 15, 2015 34.38 34.49 34.01 34.08 1,890,492 +0.16(+0.48%)
Dec 14, 2015 33.84 34.01 33.45 33.91 2,970,134 +0.24(+0.71%)
Dec 11, 2015 33.83 34.09 33.53 33.68 6,537,710 -0.83(-2.42%)
Dec 10, 2015 34.68 34.76 34.44 34.51 1,156,000 -0.37(-1.07%)
Dec 09, 2015 35.11 35.31 34.69 34.88 1,017,039 -0.26(-0.75%)
Dec 08, 2015 35.21 35.35 35.03 35.15 1,653,380 -0.56(-1.57%)
Dec 07, 2015 35.78 35.78 35.59 35.71 823,239 +0.08(+0.23%)
Dec 04, 2015 35.14 35.67 35.11 35.63 652,925 +0.25(+0.70%)
Dec 03, 2015 35.93 35.98 35.29 35.38 798,127 -0.38(-1.06%)
Dec 02, 2015 36.00 36.11 35.68 35.76 467,551 -0.43(-1.19%)
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.