Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 24.00 24.00 23.83 23.90 991 -0.08(-0.33%)
Mar 30, 2016 23.96 23.98 23.85 23.98 3,887 +0.11(+0.46%)
Mar 29, 2016 23.77 23.98 23.77 23.87 13,978 +0.00(+0.00%)
Mar 28, 2016 23.92 23.92 23.79 23.87 1,674 +0.16(+0.67%)
Mar 24, 2016 23.85 23.71 23.71 23.71 800 -0.15(-0.63%)
Mar 23, 2016 23.70 23.86 23.70 23.86 1,500 +0.16(+0.68%)
Mar 22, 2016 23.70 23.70 23.70 23.70 1,108 -0.14(-0.59%)
Mar 21, 2016 23.85 23.85 23.76 23.84 5,965 +0.01(+0.05%)
Mar 18, 2016 23.94 23.94 23.83 23.83 2,548 +0.02(+0.07%)
Mar 17, 2016 23.86 23.91 23.68 23.81 5,095 +0.01(+0.04%)
Mar 16, 2016 23.73 23.80 23.71 23.80 6,918 +0.11(+0.46%)
Mar 15, 2016 23.64 23.76 23.64 23.69 988 -0.06(-0.27%)
Mar 14, 2016 23.80 23.80 23.75 23.75 2,010 -0.07(-0.27%)
Mar 11, 2016 23.79 23.82 23.77 23.82 33,619 +0.10(+0.42%)
Mar 10, 2016 23.79 23.79 23.72 23.72 1,828 -0.04(-0.17%)
Mar 09, 2016 23.71 23.76 23.71 23.76 798 -0.02(-0.10%)
Mar 08, 2016 23.78 23.78 23.78 23.78 241 +0.06(+0.24%)
Mar 07, 2016 23.62 23.73 23.58 23.73 1,736 -0.05(-0.23%)
Mar 03, 2016 23.75 23.86 23.74 23.78 122 +0.02(+0.09%)
Mar 02, 2016 23.85 23.86 23.76 23.76 6,174 -0.14(-0.59%)
Mar 01, 2016 23.91 23.91 23.81 23.90 2,565 -0.09(-0.38%)
Feb 29, 2016 23.94 23.99 23.88 23.99 2,273 -0.01(-0.05%)
Feb 26, 2016 24.03 24.03 24.00 24.00 3,064 -0.04(-0.15%)
Feb 25, 2016 24.12 24.12 24.04 24.04 537 +0.04(+0.16%)
Feb 24, 2016 24.09 24.09 24.00 24.00 15,238 -0.02(-0.08%)
Feb 23, 2016 24.11 24.11 24.02 24.02 7,609 -0.00(-0.00%)
Feb 22, 2016 24.19 24.19 23.98 24.02 8,438 -0.09(-0.37%)
Feb 19, 2016 24.05 24.15 24.05 24.11 11,333 +0.08(+0.33%)
Feb 18, 2016 24.07 24.07 24.03 24.03 3,255 -0.09(-0.37%)
Feb 17, 2016 24.13 24.13 24.12 24.12 4,233 +0.00(+0.00%)
Feb 16, 2016 24.25 24.25 24.06 24.12 4,103 -0.09(-0.38%)
Feb 12, 2016 24.20 24.21 24.21 24.21 600 -0.03(-0.12%)
Feb 11, 2016 24.25 24.25 24.17 24.24 3,477 +0.06(+0.25%)
Feb 10, 2016 24.19 24.26 24.03 24.18 13,095 -0.01(-0.04%)
Feb 09, 2016 24.20 24.20 23.96 24.19 13,269 -0.00(-0.02%)
Feb 08, 2016 23.91 24.20 23.91 24.20 7,650 +0.19(+0.81%)
Feb 05, 2016 23.97 24.05 23.95 24.00 4,639 -0.05(-0.20%)
Feb 04, 2016 24.04 24.05 24.04 24.05 1,216 +0.14(+0.59%)
Feb 03, 2016 24.04 24.05 23.91 23.91 20,187 -0.12(-0.50%)
Feb 02, 2016 23.97 24.04 23.97 24.03 24,146 +0.06(+0.25%)
Feb 01, 2016 23.98 23.98 23.93 23.97 1,118 +0.03(+0.13%)
Jan 29, 2016 23.96 23.96 23.82 23.94 2,024 +0.03(+0.13%)
Jan 28, 2016 23.91 23.91 23.91 23.91 496 -0.03(-0.14%)
Jan 27, 2016 24.00 24.00 23.94 23.94 1,509 -0.01(-0.04%)
Jan 26, 2016 23.99 23.99 23.89 23.95 4,334 -0.04(-0.17%)
Jan 25, 2016 23.82 23.99 23.82 23.99 1,746 +0.10(+0.42%)
Jan 22, 2016 24.00 24.00 23.79 23.89 4,091 +0.05(+0.22%)
Jan 20, 2016 23.98 24.04 23.84 23.84 40 -0.04(-0.16%)
Jan 19, 2016 23.83 24.05 23.80 23.88 2,403 -0.05(-0.20%)
Jan 15, 2016 23.95 23.92 23.92 23.92 2,100 -0.02(-0.08%)
Jan 14, 2016 23.90 23.95 23.75 23.95 5,491 +0.08(+0.36%)
Jan 13, 2016 23.83 23.90 23.76 23.86 5,108 -0.10(-0.42%)
Jan 12, 2016 23.91 23.97 23.83 23.96 1,797 -0.08(-0.33%)
Jan 11, 2016 23.92 24.04 23.90 24.04 1,996 +0.05(+0.21%)
Jan 08, 2016 24.05 24.10 23.94 23.99 4,166 -0.03(-0.12%)
Jan 07, 2016 24.12 24.12 23.73 24.02 4,590 +0.13(+0.55%)
Jan 06, 2016 23.88 24.01 23.88 23.89 5,935 -0.07(-0.30%)
Jan 05, 2016 23.90 23.96 23.68 23.96 2,740 +0.23(+0.95%)
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.