Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 28.29 28.44 28.24 28.24 11,806 -0.13(-0.46%)
Feb 26, 2016 28.39 28.39 28.29 28.37 5,914 +0.16(+0.57%)
Feb 25, 2016 27.98 28.23 27.98 28.21 10,438 +0.21(+0.75%)
Feb 24, 2016 27.53 28.00 27.42 28.00 21,607 +0.30(+1.08%)
Feb 23, 2016 27.72 27.85 27.69 27.70 11,857 -0.04(-0.14%)
Feb 22, 2016 27.76 27.90 27.70 27.74 10,007 +0.21(+0.77%)
Feb 19, 2016 27.25 27.58 27.25 27.53 10,752 +0.28(+1.02%)
Feb 18, 2016 27.43 27.55 27.25 27.25 156,721 -0.09(-0.33%)
Feb 17, 2016 27.23 27.49 27.23 27.34 11,141 +0.34(+1.26%)
Feb 16, 2016 26.70 27.02 26.62 27.00 23,406 +0.50(+1.89%)
Feb 12, 2016 26.50 26.50 26.50 0 +0.32(+1.22%)
Feb 11, 2016 25.99 26.20 25.81 26.18 32,504 -0.29(-1.10%)
Feb 10, 2016 26.57 26.85 26.47 26.47 27,662 +0.11(+0.41%)
Feb 09, 2016 26.09 26.17 26.08 26.36 94,989 -0.01(-0.03%)
Feb 08, 2016 26.28 26.37 26.04 26.37 23,662 -0.23(-0.86%)
Feb 05, 2016 27.34 27.34 26.60 26.60 173,628 -0.92(-3.36%)
Feb 04, 2016 27.49 27.73 27.36 27.52 12,546 +0.05(+0.20%)
Feb 03, 2016 27.65 27.65 27.17 27.47 24,014 -0.22(-0.79%)
Feb 02, 2016 27.87 27.94 27.59 27.69 6,047 -0.49(-1.74%)
Feb 01, 2016 27.94 28.35 27.94 28.18 23,308 -0.08(-0.28%)
Jan 29, 2016 27.48 28.26 27.48 28.26 12,431 +0.84(+3.06%)
Jan 28, 2016 27.75 27.75 27.41 27.42 8,157 -0.06(-0.22%)
Jan 27, 2016 27.81 27.95 27.48 27.48 11,595 -0.42(-1.51%)
Jan 26, 2016 27.69 28.01 27.66 27.90 11,711 +0.52(+1.90%)
Jan 25, 2016 27.73 27.73 27.36 27.38 6,387 -0.41(-1.48%)
Jan 22, 2016 27.66 27.83 27.54 27.79 16,043 +0.42(+1.53%)
Jan 21, 2016 27.41 27.64 27.12 27.37 33,224 -0.10(-0.38%)
Jan 20, 2016 26.93 27.64 26.46 27.47 102,797 +0.12(+0.45%)
Jan 19, 2016 27.84 27.84 27.04 27.35 21,172 -0.23(-0.83%)
Jan 15, 2016 27.58 27.58 27.58 0 -0.27(-0.97%)
Jan 14, 2016 27.50 28.04 27.32 27.85 29,445 +0.44(+1.61%)
Jan 13, 2016 28.26 28.26 27.32 27.41 25,071 -0.90(-3.18%)
Jan 12, 2016 28.43 28.43 27.91 28.31 46,349 +0.14(+0.50%)
Jan 11, 2016 28.27 28.39 27.95 28.17 39,714 -0.02(-0.07%)
Jan 08, 2016 28.66 28.90 28.13 28.19 88,014 -0.50(-1.74%)
Jan 07, 2016 28.86 29.09 28.62 28.69 15,856 -0.67(-2.29%)
Jan 06, 2016 29.43 29.60 29.32 29.36 158,349 -0.32(-1.07%)
Jan 05, 2016 29.62 29.77 29.53 29.68 20,409 +0.14(+0.47%)
Jan 04, 2016 29.98 29.98 29.40 29.54 166,586 -0.96(-3.15%)
Dec 31, 2015 30.50 30.50 30.50 0 -0.59(-1.90%)
Dec 30, 2015 31.17 31.25 31.00 31.09 9,745 -0.14(-0.45%)
Dec 29, 2015 31.13 31.28 30.98 31.23 7,916 +0.37(+1.20%)
Dec 28, 2015 30.60 30.87 30.60 30.86 22,818 -0.26(-0.84%)
Dec 24, 2015 31.12 31.12 31.12 0 +0.34(+1.11%)
Dec 23, 2015 30.80 30.86 30.73 30.78 18,588 +0.19(+0.62%)
Dec 22, 2015 30.56 30.69 30.27 30.59 14,543 +0.14(+0.46%)
Dec 21, 2015 30.40 30.53 30.24 30.45 13,519 +0.09(+0.30%)
Dec 18, 2015 30.49 30.54 30.22 30.36 11,786 -0.39(-1.27%)
Dec 17, 2015 31.17 31.17 30.75 30.75 8,767 -0.34(-1.09%)
Dec 16, 2015 30.81 31.10 30.59 31.09 25,217 +0.50(+1.64%)
Dec 15, 2015 30.48 30.69 30.42 30.59 9,155 +0.34(+1.11%)
Dec 14, 2015 30.40 30.48 29.97 30.25 22,157 -0.06(-0.20%)
Dec 11, 2015 30.61 30.72 30.29 30.31 30,936 -0.67(-2.16%)
Dec 10, 2015 30.87 31.05 30.87 30.98 10,813 +0.13(+0.42%)
Dec 09, 2015 31.28 31.47 30.84 30.85 14,882 -0.46(-1.47%)
Dec 08, 2015 31.13 31.42 31.13 31.31 11,560 -0.06(-0.19%)
Dec 07, 2015 31.71 31.72 31.30 31.37 8,327 -0.39(-1.23%)
Dec 04, 2015 31.66 31.84 31.47 31.76 12,514 +0.35(+1.11%)
Dec 03, 2015 31.90 32.10 31.26 31.41 6,784 -0.44(-1.38%)
Dec 02, 2015 32.15 32.15 31.85 31.85 16,265 -0.24(-0.75%)
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.