Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 26.49 27.37 26.49 26.92 7,670,708 +0.72(+2.76%)
Mar 30, 2016 26.26 26.58 26.05 26.20 3,717,627 -0.11(-0.41%)
Mar 29, 2016 26.32 26.35 25.87 26.30 4,958,496 +0.27(+1.02%)
Mar 28, 2016 25.96 26.31 25.92 26.04 3,436,533 +0.07(+0.29%)
Mar 24, 2016 26.09 25.96 25.96 25.96 3,624,277 -0.11(-0.41%)
Mar 23, 2016 26.55 26.55 26.05 26.07 3,072,945 -0.30(-1.13%)
Mar 22, 2016 26.76 26.80 26.15 26.37 4,635,655 -0.36(-1.33%)
Mar 21, 2016 26.85 27.03 26.59 26.73 4,030,372 -0.26(-0.95%)
Mar 18, 2016 26.84 27.02 26.69 26.98 9,179,327 +0.23(+0.87%)
Mar 17, 2016 26.44 27.03 26.22 26.75 9,151,030 +0.17(+0.62%)
Mar 16, 2016 26.37 26.69 26.25 26.59 6,730,852 +0.21(+0.79%)
Mar 15, 2016 27.02 27.11 26.30 26.38 8,693,203 -1.00(-3.67%)
Mar 14, 2016 27.69 27.86 27.31 27.38 7,375,548 -0.55(-1.96%)
Mar 11, 2016 28.31 28.32 27.69 27.93 6,090,347 -0.20(-0.70%)
Mar 10, 2016 28.12 28.20 27.63 28.13 5,675,001 +0.18(+0.64%)
Mar 09, 2016 28.11 28.19 27.70 27.95 4,464,248 +0.08(+0.29%)
Mar 08, 2016 28.27 28.61 27.63 27.87 6,030,448 -0.25(-0.90%)
Mar 07, 2016 27.33 28.32 27.22 28.12 4,750,050 +0.64(+2.32%)
Mar 04, 2016 27.31 27.80 27.16 27.48 5,039,848 +0.04(+0.15%)
Mar 03, 2016 27.23 27.47 26.78 27.44 5,370,449 +0.34(+1.27%)
Mar 02, 2016 27.06 27.21 26.56 27.10 5,162,837 +0.05(+0.18%)
Mar 01, 2016 26.81 27.07 26.47 27.05 6,077,979 +0.53(+2.01%)
Feb 29, 2016 26.60 26.87 26.25 26.51 5,287,421 -0.05(-0.19%)
Feb 26, 2016 26.29 26.74 25.69 26.56 8,516,115 +0.17(+0.65%)
Feb 25, 2016 26.36 26.57 24.95 26.39 12,502,650 +0.63(+2.45%)
Feb 24, 2016 24.78 25.86 24.06 25.76 9,852,879 +0.45(+1.78%)
Feb 23, 2016 25.35 25.75 25.11 25.31 6,303,881 +0.16(+0.62%)
Feb 22, 2016 24.59 25.54 24.59 25.16 6,671,363 +0.64(+2.60%)
Feb 19, 2016 24.39 24.78 24.03 24.52 10,501,934 -0.65(-2.60%)
Feb 18, 2016 24.30 25.30 24.21 25.17 7,690,298 +0.57(+2.33%)
Feb 17, 2016 24.39 24.83 24.30 24.60 6,280,019 +0.45(+1.86%)
Feb 16, 2016 23.20 24.21 22.94 24.15 7,886,023 +1.13(+4.91%)
Feb 12, 2016 21.61 23.02 23.02 23.02 7,986,168 +0.97(+4.42%)
Feb 11, 2016 22.08 22.43 21.87 22.05 8,162,225 -0.30(-1.36%)
Feb 10, 2016 22.87 23.08 22.27 22.35 7,851,803 -0.51(-2.22%)
Feb 09, 2016 23.31 23.58 22.52 22.86 6,513,645 -0.57(-2.45%)
Feb 08, 2016 22.90 23.60 22.89 23.43 7,809,844 +0.34(+1.49%)
Feb 05, 2016 23.15 23.46 22.73 23.08 5,388,902 -0.13(-0.56%)
Feb 04, 2016 22.77 23.35 22.51 23.22 5,985,193 +0.02(+0.11%)
Feb 03, 2016 23.16 23.29 22.52 23.19 4,796,472 +0.02(+0.07%)
Feb 02, 2016 23.27 23.44 22.86 23.17 4,916,117 -0.21(-0.91%)
Feb 01, 2016 22.79 23.49 22.64 23.39 5,659,076 +0.52(+2.29%)
Jan 29, 2016 22.27 23.04 22.24 22.86 7,128,092 +0.79(+3.56%)
Jan 28, 2016 22.38 22.56 22.02 22.08 6,718,449 -0.25(-1.10%)
Jan 27, 2016 22.89 23.27 22.27 22.32 7,065,331 -0.63(-2.75%)
Jan 26, 2016 22.22 23.03 22.12 22.95 5,082,921 +0.79(+3.58%)
Jan 25, 2016 22.27 22.45 22.03 22.16 6,907,304 -0.16(-0.73%)
Jan 22, 2016 22.66 22.92 22.16 22.32 5,361,783 -0.01(-0.04%)
Jan 21, 2016 21.78 22.67 21.66 22.33 7,718,980 +0.61(+2.83%)
Jan 20, 2016 21.04 22.02 20.81 21.72 9,524,889 +0.54(+2.55%)
Jan 19, 2016 22.14 22.18 20.79 21.18 12,350,954 -1.02(-4.57%)
Jan 15, 2016 20.75 22.19 22.19 22.19 18,462,188 +0.56(+2.57%)
Jan 14, 2016 22.17 22.30 20.96 21.64 24,550,098 -2.32(-9.67%)
Jan 13, 2016 24.68 24.82 23.81 23.95 7,531,873 -0.71(-2.89%)
Jan 12, 2016 24.24 24.83 24.06 24.66 5,806,324 +0.57(+2.38%)
Jan 11, 2016 23.80 24.22 23.71 24.09 7,143,461 +0.39(+1.66%)
Jan 08, 2016 24.35 24.38 23.44 23.70 8,627,777 -1.05(-4.23%)
Jan 07, 2016 24.20 25.11 24.05 24.75 7,283,054 +0.23(+0.93%)
Jan 06, 2016 24.99 25.16 24.35 24.52 10,191,295 -0.98(-3.85%)
Jan 05, 2016 25.15 25.54 24.96 25.50 5,779,584 +0.41(+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.