Historical Prices

Date Open High Low Close Volume Change (%)
Apr 07, 2016 29.50 29.50 29.50 0 -0.44(-1.47%)
Apr 06, 2016 29.62 29.94 29.62 29.94 2,222 +0.32(+1.08%)
Apr 05, 2016 29.89 29.89 29.61 29.62 8,364 -0.30(-1.00%)
Apr 04, 2016 30.28 30.28 29.92 29.92 3,319 -0.38(-1.25%)
Apr 01, 2016 30.06 30.33 30.02 30.30 3,653 +0.16(+0.53%)
Mar 31, 2016 30.13 30.28 30.05 30.14 5,090 +0.00(+0.00%)
Mar 30, 2016 30.14 30.18 29.96 30.14 9,212 +0.15(+0.50%)
Mar 29, 2016 29.06 29.99 29.03 29.99 79,734 +0.87(+2.98%)
Mar 28, 2016 29.13 29.21 28.88 29.12 9,123 +0.07(+0.25%)
Mar 24, 2016 29.05 29.05 29.05 0 +0.11(+0.38%)
Mar 23, 2016 29.20 29.21 28.94 28.94 7,964 -0.40(-1.36%)
Mar 22, 2016 29.20 29.41 29.20 29.34 6,232 -0.04(-0.14%)
Mar 21, 2016 29.38 29.53 29.29 29.38 7,650 -0.09(-0.31%)
Mar 18, 2016 29.35 29.54 29.27 29.47 14,493 +0.21(+0.72%)
Mar 17, 2016 28.72 29.34 28.70 29.26 10,714 +0.37(+1.28%)
Mar 16, 2016 28.78 28.97 28.76 28.89 9,303 +0.17(+0.59%)
Mar 15, 2016 28.91 28.91 28.72 28.72 11,890 -0.35(-1.20%)
Mar 14, 2016 29.13 29.19 29.07 29.07 9,846 -0.15(-0.51%)
Mar 11, 2016 28.78 29.24 28.78 29.22 17,885 +0.63(+2.20%)
Mar 10, 2016 29.02 29.09 28.49 28.59 12,392 -0.33(-1.14%)
Mar 09, 2016 28.89 28.98 28.81 28.92 8,241 +0.15(+0.52%)
Mar 08, 2016 29.03 29.04 28.77 28.77 5,425 -0.48(-1.64%)
Mar 07, 2016 29.03 29.28 28.95 29.25 5,222 +0.20(+0.69%)
Mar 04, 2016 29.03 29.25 28.98 29.05 134,048 +0.10(+0.35%)
Mar 03, 2016 28.86 28.98 28.69 28.95 19,453 +0.21(+0.73%)
Mar 02, 2016 28.71 28.78 28.50 28.74 52,912 +0.06(+0.20%)
Mar 01, 2016 28.38 28.68 28.38 28.68 3,811 +0.44(+1.57%)
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 30.48 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%)
Dec 01, 2015 32.02 32.09 31.83 32.09 14,083 +0.19(+0.61%)
Nov 30, 2015 32.17 32.17 31.89 31.90 4,910 -0.20(-0.64%)
Nov 27, 2015 31.89 32.14 31.89 32.10 3,296 +0.17(+0.53%)
Nov 25, 2015 31.93 31.93 31.93 0 +0.25(+0.79%)
Nov 24, 2015 31.41 31.72 31.29 31.68 49,004 +0.12(+0.38%)
Nov 23, 2015 31.70 31.56 37,240 +0.21(+0.67%)
Nov 20, 2015 31.20 31.54 31.20 31.35 33,102 +0.22(+0.70%)
Nov 19, 2015 31.36 31.36 31.06 31.13 27,695 -0.26(-0.83%)
Nov 18, 2015 31.01 31.39 30.93 31.39 22,478 +0.40(+1.29%)
Nov 17, 2015 30.96 31.36 30.93 30.99 29,190 +0.07(+0.23%)
Nov 16, 2015 30.74 30.94 30.56 30.92 28,429 +0.31(+1.01%)
Nov 13, 2015 30.83 30.91 30.61 30.61 4,969 -0.35(-1.13%)
Nov 12, 2015 31.23 31.27 30.93 30.96 13,696 -0.50(-1.59%)
Nov 11, 2015 31.74 31.77 31.46 31.46 34,017 -0.26(-0.82%)
Nov 10, 2015 31.54 31.77 31.48 31.72 7,961 +0.05(+0.16%)
Nov 09, 2015 32.08 32.08 31.54 31.67 14,760 -0.54(-1.68%)
Nov 06, 2015 31.91 32.21 31.77 32.21 35,016 +0.36(+1.13%)
Nov 05, 2015 31.66 31.85 31.51 31.85 17,305 +0.32(+1.01%)
Nov 04, 2015 31.66 31.66 31.42 31.53 20,096 -0.06(-0.19%)
Nov 03, 2015 31.48 31.68 31.32 31.59 19,297 +0.10(+0.32%)
Nov 02, 2015 31.06 31.53 31.06 31.49 8,236 +0.58(+1.88%)
Oct 30, 2015 31.07 31.21 30.89 30.91 10,416 -0.15(-0.50%)
Oct 29, 2015 31.21 31.39 31.03 31.06 95,079 -0.43(-1.35%)
Oct 28, 2015 30.69 31.49 30.69 31.49 42,350 +0.79(+2.57%)
Oct 27, 2015 30.87 30.91 30.57 30.70 16,584 -0.21(-0.68%)
Oct 26, 2015 30.98 31.03 30.82 30.91 27,461 -0.07(-0.23%)
Oct 23, 2015 30.73 30.99 30.63 30.98 33,298 +0.48(+1.57%)
Oct 22, 2015 30.51 30.65 30.24 30.50 36,630 +0.19(+0.63%)
Oct 21, 2015 30.97 30.97 30.31 30.31 48,457 -0.48(-1.56%)
Oct 20, 2015 30.93 30.93 30.61 30.79 9,915 -0.04(-0.13%)
Oct 19, 2015 30.52 30.93 30.51 30.83 73,013 +0.25(+0.82%)
Oct 16, 2015 30.59 30.68 30.33 30.58 34,535 +0.17(+0.56%)
Oct 15, 2015 29.90 30.42 29.80 30.41 25,307 +0.56(+1.86%)
Oct 14, 2015 30.00 30.14 29.85 29.85 9,159 -0.40(-1.31%)
Oct 13, 2015 30.63 30.81 30.25 30.25 30,731 -0.40(-1.31%)
Oct 12, 2015 30.55 30.69 30.45 30.65 24,121 +0.19(+0.64%)
Oct 09, 2015 30.49 30.55 30.40 30.46 24,889 +0.07(+0.22%)
Oct 08, 2015 30.11 30.39 30.11 30.39 415,871 +0.22(+0.73%)
Oct 07, 2015 29.87 30.19 29.74 30.17 9,366 +0.58(+1.96%)
Oct 06, 2015 30.00 30.10 29.45 29.59 51,716 -0.41(-1.37%)
Oct 05, 2015 29.78 30.05 29.78 30.00 67,066 +0.66(+2.25%)
Oct 02, 2015 28.74 29.34 28.42 29.34 43,439 +0.29(+1.00%)
Oct 01, 2015 29.12 29.13 28.80 29.05 169,122 -0.10(-0.34%)
Sep 30, 2015 28.94 29.15 28.79 29.15 13,362 +0.42(+1.48%)
Sep 29, 2015 28.89 29.06 28.62 28.73 128,688 -0.20(-0.71%)
Sep 28, 2015 29.95 29.95 28.81 28.93 59,514 -1.13(-3.76%)
Sep 25, 2015 30.44 30.51 29.95 30.06 9,599 -0.19(-0.63%)
Sep 24, 2015 30.26 30.26 29.91 30.25 8,525 -0.06(-0.21%)
Sep 23, 2015 30.32 30.49 30.23 30.31 8,394 +0.03(+0.11%)
Sep 22, 2015 30.39 30.48 30.18 30.28 15,345 -0.43(-1.41%)
Sep 21, 2015 30.98 31.20 30.63 30.71 27,726 +0.01(+0.04%)
Sep 18, 2015 30.70 31.03 30.61 30.70 8,608 -0.46(-1.48%)
Sep 17, 2015 31.06 31.50 31.06 31.16 9,341 +0.08(+0.26%)
Sep 16, 2015 30.83 31.08 30.77 31.08 20,545 +0.25(+0.81%)
Sep 15, 2015 30.53 30.94 30.53 30.83 31,667 +0.30(+0.98%)
Sep 14, 2015 30.68 30.68 30.48 30.53 11,437 -0.03(-0.10%)
Sep 11, 2015 30.17 30.56 30.17 30.56 15,611 +0.18(+0.59%)
Sep 10, 2015 30.25 30.50 30.25 30.38 15,752 +0.08(+0.26%)
Sep 09, 2015 30.80 30.80 30.30 30.30 12,331 -0.27(-0.88%)
Sep 08, 2015 30.27 30.61 30.14 30.57 16,197 +0.83(+2.79%)
Sep 04, 2015 29.74 29.74 29.74 0 -0.21(-0.71%)
Sep 03, 2015 29.99 30.30 29.95 29.95 35,394 +0.04(+0.15%)
Sep 02, 2015 29.77 29.91 29.49 29.91 23,986 +0.48(+1.63%)
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.