Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 26.81 27.09 26.64 26.80 337,424 -0.10(-0.36%)
Mar 30, 2016 26.93 27.16 26.84 26.90 608,399 +0.39(+1.46%)
Mar 29, 2016 25.98 26.62 25.84 26.51 950,524 +0.55(+2.13%)
Mar 28, 2016 25.88 26.11 25.66 25.96 325,740 +0.19(+0.75%)
Mar 24, 2016 25.71 25.77 25.77 25.77 1,075,163 -0.11(-0.41%)
Mar 23, 2016 25.88 26.15 25.72 25.87 603,729 -0.24(-0.93%)
Mar 22, 2016 25.62 26.21 25.57 26.12 972,220 +0.31(+1.20%)
Mar 21, 2016 25.56 25.86 25.27 25.80 709,822 +0.24(+0.95%)
Mar 18, 2016 25.26 25.79 25.17 25.56 872,925 +0.28(+1.11%)
Mar 17, 2016 25.23 25.43 25.11 25.28 910,995 -0.05(-0.19%)
Mar 16, 2016 24.91 25.47 24.88 25.33 1,074,180 +0.17(+0.69%)
Mar 15, 2016 25.17 25.24 24.85 25.15 893,428 -0.10(-0.38%)
Mar 14, 2016 24.94 25.39 24.61 25.25 1,114,251 +0.26(+1.05%)
Mar 11, 2016 24.38 25.06 24.24 24.99 2,268,271 +0.73(+3.00%)
Mar 10, 2016 24.04 24.27 23.93 24.26 2,807,434 +0.22(+0.93%)
Mar 09, 2016 23.88 24.13 23.70 24.04 11,054,781 -0.64(-2.60%)
Mar 08, 2016 23.49 25.95 23.49 24.68 1,294,636 -0.52(-2.08%)
Mar 07, 2016 25.24 25.79 25.06 25.20 389,808 -0.19(-0.76%)
Mar 04, 2016 25.75 25.81 25.23 25.40 265,873 -0.25(-0.98%)
Mar 03, 2016 25.86 26.14 25.51 25.65 292,319 -0.27(-1.05%)
Mar 02, 2016 25.71 26.26 25.32 25.92 203,601 -0.04(-0.15%)
Mar 01, 2016 25.85 26.11 25.62 25.96 527,187 +0.36(+1.40%)
Feb 29, 2016 25.89 25.89 25.32 25.60 336,745 -0.29(-1.12%)
Feb 26, 2016 25.68 26.21 25.59 25.89 277,536 +0.26(+1.02%)
Feb 25, 2016 25.78 25.97 25.42 25.63 301,358 +0.01(+0.04%)
Feb 24, 2016 24.55 25.62 24.43 25.62 421,161 +0.90(+3.65%)
Feb 23, 2016 24.47 25.22 24.41 24.72 515,807 -0.05(-0.20%)
Feb 22, 2016 24.76 25.21 24.57 24.77 324,111 +0.20(+0.83%)
Feb 19, 2016 25.06 25.06 23.92 24.56 536,406 -0.51(-2.05%)
Feb 18, 2016 24.54 25.18 24.38 25.08 919,763 +0.74(+3.03%)
Feb 17, 2016 23.25 25.31 22.53 24.34 1,566,972 +3.60(+17.37%)
Feb 16, 2016 20.67 21.28 20.42 20.74 924,200 +0.18(+0.90%)
Feb 12, 2016 20.47 20.55 20.55 20.55 520,379 +0.18(+0.91%)
Feb 11, 2016 20.60 20.88 19.83 20.37 627,536 -0.50(-2.42%)
Feb 10, 2016 21.26 21.47 20.73 20.87 323,423 -0.20(-0.97%)
Feb 09, 2016 21.13 21.59 20.84 21.08 758,072 -0.28(-1.32%)
Feb 08, 2016 22.39 22.39 20.66 21.36 756,831 -1.31(-5.78%)
Feb 05, 2016 23.45 23.45 22.32 22.67 412,170 -0.83(-3.51%)
Feb 04, 2016 23.57 23.69 23.29 23.49 327,796 -0.10(-0.41%)
Feb 03, 2016 23.39 23.71 22.95 23.59 407,884 +0.34(+1.46%)
Feb 02, 2016 23.75 23.75 23.19 23.25 159,198 -0.68(-2.84%)
Feb 01, 2016 23.91 24.09 23.65 23.93 814,532 -0.09(-0.36%)
Jan 29, 2016 23.36 24.17 23.31 24.02 533,420 +0.74(+3.17%)
Jan 28, 2016 23.58 23.62 23.17 23.28 216,363 -0.14(-0.58%)
Jan 27, 2016 23.69 23.81 23.19 23.42 228,203 -0.24(-1.03%)
Jan 26, 2016 23.80 23.95 23.54 23.66 452,421 -0.11(-0.45%)
Jan 25, 2016 24.02 24.12 23.51 23.77 282,639 -0.24(-1.01%)
Jan 22, 2016 23.83 24.01 23.51 24.01 710,924 +0.47(+1.98%)
Jan 21, 2016 24.13 24.42 23.50 23.54 594,697 -0.59(-2.45%)
Jan 20, 2016 23.76 24.49 23.27 24.13 470,143 +0.08(+0.32%)
Jan 19, 2016 24.58 24.95 24.02 24.06 317,000 -0.49(-1.98%)
Jan 15, 2016 24.40 24.54 24.54 24.54 583,109 -0.38(-1.52%)
Jan 14, 2016 25.12 25.31 24.49 24.92 360,092 -0.16(-0.62%)
Jan 13, 2016 25.47 25.60 24.86 25.08 606,331 -0.40(-1.56%)
Jan 12, 2016 25.86 26.11 25.07 25.47 461,283 -0.10(-0.38%)
Jan 11, 2016 25.50 25.79 25.04 25.57 569,611 +0.19(+0.76%)
Jan 08, 2016 26.15 26.28 25.31 25.38 342,480 -0.71(-2.72%)
Jan 07, 2016 26.26 26.46 25.86 26.09 229,105 -0.52(-1.97%)
Jan 06, 2016 26.42 26.77 26.14 26.61 546,460 -0.16(-0.58%)
Jan 05, 2016 26.72 26.86 26.44 26.77 607,250 +0.06(+0.22%)
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.