Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 32.81 32.81 32.37 32.39 641,361 -0.47(-1.43%)
Feb 26, 2016 32.61 33.10 32.61 32.86 719,049 +0.34(+1.05%)
Feb 25, 2016 32.20 32.55 32.15 32.52 424,048 +0.44(+1.37%)
Feb 24, 2016 31.63 32.17 31.39 32.08 579,536 +0.36(+1.13%)
Feb 23, 2016 31.94 32.04 31.47 31.72 694,116 -0.23(-0.72%)
Feb 22, 2016 32.42 32.56 31.82 31.95 794,079 -0.22(-0.68%)
Feb 19, 2016 31.52 32.23 31.50 32.17 657,923 +0.35(+1.10%)
Feb 18, 2016 31.06 31.87 30.96 31.82 778,220 +0.78(+2.51%)
Feb 17, 2016 31.12 31.26 30.78 31.04 869,243 +0.03(+0.10%)
Feb 16, 2016 30.96 31.16 30.72 31.01 850,915 +0.18(+0.58%)
Feb 12, 2016 30.92 30.83 30.83 30.83 1,436,000 +0.08(+0.26%)
Feb 11, 2016 30.70 31.01 30.53 30.75 807,437 -0.31(-1.00%)
Feb 10, 2016 31.45 31.70 31.06 31.06 991,977 -0.36(-1.15%)
Feb 09, 2016 31.68 32.31 30.84 31.42 1,554,098 -0.38(-1.19%)
Feb 08, 2016 30.91 31.92 30.29 31.80 1,640,681 +0.67(+2.15%)
Feb 05, 2016 31.10 31.57 30.48 31.13 2,008,547 -0.52(-1.64%)
Feb 04, 2016 35.51 35.65 30.85 31.65 3,508,225 -4.86(-13.31%)
Feb 03, 2016 36.69 36.99 36.26 36.51 1,319,136 -0.03(-0.08%)
Feb 02, 2016 36.43 36.72 36.32 36.54 520,818 -0.19(-0.52%)
Feb 01, 2016 36.31 36.99 36.11 36.73 623,488 +0.14(+0.38%)
Jan 29, 2016 35.94 36.59 35.83 36.59 733,112 +0.77(+2.15%)
Jan 28, 2016 35.76 35.99 35.64 35.82 354,106 +0.28(+0.79%)
Jan 27, 2016 35.66 35.93 35.35 35.54 618,153 -0.25(-0.70%)
Jan 26, 2016 35.43 35.84 35.32 35.79 537,106 +0.43(+1.22%)
Jan 25, 2016 35.23 35.76 35.12 35.36 724,416 -0.02(-0.06%)
Jan 22, 2016 34.86 35.39 34.86 35.38 564,277 +0.82(+2.37%)
Jan 21, 2016 34.46 34.85 34.32 34.56 727,910 +0.17(+0.49%)
Jan 20, 2016 34.41 34.62 33.72 34.39 825,140 -0.39(-1.12%)
Jan 19, 2016 35.21 35.32 34.65 34.78 844,703 -0.34(-0.97%)
Jan 15, 2016 35.13 35.12 35.12 35.12 675,000 -0.86(-2.39%)
Jan 14, 2016 35.87 36.19 35.45 35.98 840,917 +0.15(+0.42%)
Jan 13, 2016 36.13 36.24 35.68 35.83 765,680 -0.28(-0.78%)
Jan 12, 2016 36.11 36.17 35.77 36.11 728,554 +0.21(+0.58%)
Jan 11, 2016 35.70 36.03 35.50 35.90 660,579 +0.25(+0.70%)
Jan 08, 2016 36.17 36.35 35.63 35.65 701,084 -0.54(-1.49%)
Jan 07, 2016 36.12 36.61 36.02 36.19 629,821 -0.44(-1.20%)
Jan 06, 2016 36.64 36.91 36.56 36.63 721,471 -0.32(-0.87%)
Jan 05, 2016 37.00 37.35 36.74 36.95 861,046 -0.08(-0.22%)
Jan 04, 2016 36.85 37.11 36.64 37.03 751,067 -0.16(-0.43%)
Dec 31, 2015 37.61 37.19 37.19 37.19 344,900 -0.55(-1.46%)
Dec 30, 2015 38.07 38.18 37.70 37.74 344,110 -0.35(-0.92%)
Dec 29, 2015 38.06 38.29 37.83 38.09 532,534 +0.15(+0.40%)
Dec 28, 2015 38.00 38.11 37.84 37.94 956,250 -0.16(-0.42%)
Dec 24, 2015 37.72 38.10 38.10 38.10 473,800 +0.40(+1.06%)
Dec 23, 2015 37.14 37.73 37.11 37.70 1,141,403 +0.64(+1.73%)
Dec 22, 2015 36.27 37.12 36.24 37.06 845,314 +0.85(+2.35%)
Dec 21, 2015 35.77 36.25 35.76 36.21 1,253,906 +0.54(+1.51%)
Dec 18, 2015 35.16 36.26 34.86 35.67 1,460,098 +0.23(+0.65%)
Dec 17, 2015 35.83 35.95 35.44 35.44 768,010 -0.32(-0.89%)
Dec 16, 2015 35.79 36.00 35.48 35.76 598,734 +0.21(+0.59%)
Dec 15, 2015 35.38 35.69 35.31 35.55 693,274 +0.33(+0.94%)
Dec 14, 2015 35.30 35.70 34.82 35.22 669,217 -0.04(-0.11%)
Dec 11, 2015 35.32 35.61 35.16 35.26 681,371 -0.36(-1.01%)
Dec 10, 2015 35.88 36.22 35.48 35.62 753,504 -0.17(-0.47%)
Dec 09, 2015 36.43 36.68 35.76 35.79 606,845 -0.75(-2.05%)
Dec 08, 2015 36.16 36.63 35.99 36.54 577,132 +0.15(+0.41%)
Dec 07, 2015 36.39 36.47 36.15 36.39 536,439 -0.07(-0.19%)
Dec 04, 2015 35.78 36.50 35.78 36.46 654,827 +0.71(+1.99%)
Dec 03, 2015 36.17 36.21 35.48 35.75 472,287 -0.30(-0.83%)
Dec 02, 2015 36.49 36.55 36.03 36.05 524,719 -0.49(-1.34%)
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.