Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 27.45 27.82 27.19 27.53 238,815 +0.14(+0.51%)
Mar 30, 2016 27.86 28.05 27.35 27.39 314,368 -0.36(-1.30%)
Mar 29, 2016 26.95 27.87 26.66 27.75 142,875 +0.68(+2.51%)
Mar 28, 2016 27.32 27.36 26.67 27.07 99,373 -0.09(-0.33%)
Mar 24, 2016 26.69 27.16 27.16 27.16 143,600 +0.24(+0.89%)
Mar 23, 2016 28.22 28.22 26.91 26.92 217,626 -1.28(-4.54%)
Mar 22, 2016 28.37 28.58 27.79 28.20 240,800 -0.37(-1.30%)
Mar 21, 2016 28.68 28.94 28.49 28.57 202,915 -0.25(-0.87%)
Mar 18, 2016 28.64 28.87 28.20 28.82 393,769 +0.37(+1.30%)
Mar 17, 2016 27.32 28.63 26.85 28.45 266,524 +1.06(+3.87%)
Mar 16, 2016 27.17 27.57 27.06 27.39 247,183 +0.14(+0.51%)
Mar 15, 2016 27.56 27.56 27.18 27.25 140,571 -0.56(-2.01%)
Mar 14, 2016 27.74 27.91 27.39 27.81 161,326 -0.03(-0.11%)
Mar 11, 2016 27.98 28.06 26.54 27.84 506,993 +0.08(+0.29%)
Mar 10, 2016 27.22 27.82 26.96 27.76 381,950 +0.71(+2.62%)
Mar 09, 2016 26.82 27.35 26.48 27.05 129,116 +0.41(+1.54%)
Mar 08, 2016 26.83 27.14 26.62 26.64 139,620 -0.50(-1.84%)
Mar 07, 2016 26.92 27.59 26.65 27.14 267,797 +0.17(+0.63%)
Mar 04, 2016 26.60 27.00 26.46 26.97 193,136 +0.33(+1.24%)
Mar 03, 2016 26.25 26.79 26.13 26.64 189,687 +0.38(+1.45%)
Mar 02, 2016 25.47 26.28 25.46 26.26 320,806 +0.66(+2.58%)
Mar 01, 2016 25.29 25.60 24.96 25.60 126,255 +0.57(+2.28%)
Feb 29, 2016 25.03 25.19 24.64 25.03 282,241 -0.06(-0.24%)
Feb 26, 2016 25.62 25.66 24.88 25.09 308,177 -0.32(-1.26%)
Feb 25, 2016 25.47 25.56 24.80 25.41 238,246 +0.00(+0.00%)
Feb 24, 2016 25.58 26.01 23.07 25.41 523,445 +0.41(+1.64%)
Feb 23, 2016 24.52 25.33 24.32 25.00 345,159 +0.40(+1.63%)
Feb 22, 2016 24.48 25.27 24.48 24.60 274,241 +0.43(+1.78%)
Feb 19, 2016 23.90 24.46 23.72 24.17 170,932 +0.21(+0.88%)
Feb 18, 2016 24.17 24.17 23.46 23.96 263,901 -0.16(-0.66%)
Feb 17, 2016 23.80 24.99 23.70 24.12 438,576 +0.46(+1.94%)
Feb 16, 2016 23.02 23.76 22.85 23.66 217,274 +0.91(+4.00%)
Feb 12, 2016 22.03 22.75 22.75 22.75 335,500 +1.08(+4.98%)
Feb 11, 2016 22.17 22.40 21.36 21.67 397,055 -0.94(-4.16%)
Feb 10, 2016 22.84 23.34 22.60 22.61 444,967 -0.08(-0.35%)
Feb 09, 2016 23.19 23.59 22.54 22.69 297,241 -0.74(-3.16%)
Feb 08, 2016 25.53 25.53 23.08 23.43 478,268 -2.39(-9.26%)
Feb 05, 2016 26.30 26.70 25.79 25.82 425,169 -0.53(-2.01%)
Feb 04, 2016 26.65 27.11 26.12 26.35 532,061 -2.10(-7.38%)
Feb 03, 2016 28.65 28.69 27.76 28.45 495,973 +0.12(+0.42%)
Feb 02, 2016 28.52 28.54 27.60 28.33 349,279 -0.68(-2.34%)
Feb 01, 2016 28.45 29.28 27.84 29.01 408,964 +0.44(+1.54%)
Jan 29, 2016 27.92 28.60 27.84 28.57 421,838 +0.73(+2.62%)
Jan 28, 2016 28.07 28.07 27.47 27.84 403,861 +0.07(+0.25%)
Jan 27, 2016 27.57 28.17 27.50 27.77 381,183 +0.02(+0.07%)
Jan 26, 2016 26.89 27.76 26.76 27.75 403,452 +1.01(+3.78%)
Jan 25, 2016 27.50 27.77 26.55 26.74 674,055 -0.38(-1.40%)
Jan 22, 2016 26.69 27.14 26.29 27.12 360,617 +0.92(+3.51%)
Jan 21, 2016 26.23 26.84 25.97 26.20 211,929 -0.14(-0.53%)
Jan 20, 2016 25.17 26.70 24.63 26.34 392,268 +0.69(+2.69%)
Jan 19, 2016 27.04 27.50 25.15 25.65 551,473 -1.32(-4.89%)
Jan 15, 2016 25.47 26.97 26.97 26.97 463,900 +0.63(+2.39%)
Jan 14, 2016 25.93 26.45 25.09 26.34 1,053,528 +0.46(+1.78%)
Jan 13, 2016 27.73 28.04 25.75 25.88 316,513 -1.85(-6.67%)
Jan 12, 2016 27.82 28.27 27.46 27.73 487,801 +0.17(+0.62%)
Jan 11, 2016 28.10 28.12 27.20 27.56 366,892 -0.43(-1.54%)
Jan 08, 2016 28.57 28.66 27.78 27.99 421,280 -0.45(-1.58%)
Jan 07, 2016 28.02 28.57 28.02 28.44 1,204,465 -0.19(-0.66%)
Jan 06, 2016 28.89 29.27 28.26 28.63 465,459 -0.74(-2.52%)
Jan 05, 2016 30.00 30.10 29.09 29.37 402,431 -0.52(-1.74%)
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.