Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 26.82 27.09 26.64 26.81 337,391 -0.10(-0.36%)
Mar 30, 2016 26.93 27.17 26.85 26.90 608,338 +0.39(+1.46%)
Mar 29, 2016 25.98 26.62 25.85 26.52 950,430 +0.55(+2.13%)
Mar 28, 2016 25.88 26.11 25.66 25.96 325,707 +0.19(+0.75%)
Mar 24, 2016 25.71 25.77 25.77 25.77 1,075,056 -0.11(-0.41%)
Mar 23, 2016 25.88 26.16 25.72 25.88 603,669 -0.24(-0.93%)
Mar 22, 2016 25.62 26.21 25.58 26.12 972,123 +0.31(+1.20%)
Mar 21, 2016 25.56 25.87 25.27 25.81 709,751 +0.24(+0.95%)
Mar 18, 2016 25.26 25.79 25.18 25.56 872,839 +0.28(+1.11%)
Mar 17, 2016 25.23 25.43 25.11 25.28 910,904 -0.05(-0.19%)
Mar 16, 2016 24.91 25.48 24.88 25.33 1,074,073 +0.17(+0.69%)
Mar 15, 2016 25.18 25.24 24.86 25.16 893,339 -0.10(-0.38%)
Mar 14, 2016 24.94 25.39 24.61 25.25 1,114,140 +0.26(+1.05%)
Mar 11, 2016 24.38 25.06 24.24 24.99 2,268,045 +0.73(+3.00%)
Mar 10, 2016 24.04 24.27 23.93 24.26 2,807,154 +0.22(+0.93%)
Mar 09, 2016 23.88 24.13 23.70 24.04 11,053,681 -0.64(-2.60%)
Mar 08, 2016 23.50 25.95 23.50 24.68 1,294,507 -0.52(-2.08%)
Mar 07, 2016 25.24 25.79 25.06 25.21 389,769 -0.19(-0.76%)
Mar 04, 2016 25.75 25.82 25.23 25.40 265,847 -0.25(-0.98%)
Mar 03, 2016 25.87 26.15 25.52 25.65 292,290 -0.27(-1.05%)
Mar 02, 2016 25.71 26.26 25.33 25.92 203,580 -0.04(-0.15%)
Mar 01, 2016 25.86 26.11 25.62 25.96 527,135 +0.36(+1.40%)
Feb 29, 2016 25.89 25.89 25.32 25.60 336,711 -0.29(-1.12%)
Feb 26, 2016 25.68 26.21 25.59 25.89 277,509 +0.26(+1.02%)
Feb 25, 2016 25.78 25.97 25.42 25.63 301,328 +0.01(+0.04%)
Feb 24, 2016 24.55 25.62 24.43 25.62 421,119 +0.90(+3.65%)
Feb 23, 2016 24.48 25.22 24.41 24.72 515,756 -0.05(-0.20%)
Feb 22, 2016 24.76 25.21 24.57 24.77 324,079 +0.20(+0.83%)
Feb 19, 2016 25.06 25.06 23.92 24.56 536,353 -0.51(-2.05%)
Feb 18, 2016 24.55 25.19 24.38 25.08 919,671 +0.74(+3.03%)
Feb 17, 2016 23.25 25.31 22.54 24.34 1,566,816 +3.60(+17.37%)
Feb 16, 2016 20.67 21.28 20.42 20.74 924,108 +0.18(+0.90%)
Feb 12, 2016 20.47 20.55 20.55 20.55 520,328 +0.18(+0.91%)
Feb 11, 2016 20.60 20.88 19.84 20.37 627,474 -0.50(-2.42%)
Feb 10, 2016 21.26 21.48 20.73 20.87 323,391 -0.20(-0.97%)
Feb 09, 2016 21.13 21.59 20.85 21.08 757,997 -0.28(-1.32%)
Feb 08, 2016 22.39 22.39 20.66 21.36 756,756 -1.31(-5.78%)
Feb 05, 2016 23.45 23.45 22.32 22.67 412,129 -0.83(-3.51%)
Feb 04, 2016 23.57 23.69 23.29 23.50 327,763 -0.10(-0.41%)
Feb 03, 2016 23.39 23.71 22.95 23.59 407,843 +0.34(+1.46%)
Feb 02, 2016 23.75 23.75 23.20 23.25 159,183 -0.68(-2.84%)
Feb 01, 2016 23.91 24.09 23.65 23.93 814,451 -0.09(-0.36%)
Jan 29, 2016 23.36 24.18 23.31 24.02 533,367 +0.74(+3.17%)
Jan 28, 2016 23.58 23.62 23.18 23.28 216,341 -0.14(-0.58%)
Jan 27, 2016 23.69 23.82 23.20 23.42 228,181 -0.24(-1.03%)
Jan 26, 2016 23.81 23.95 23.55 23.66 452,376 -0.11(-0.45%)
Jan 25, 2016 24.02 24.12 23.52 23.77 282,611 -0.24(-1.01%)
Jan 22, 2016 23.84 24.01 23.52 24.01 710,853 +0.47(+1.98%)
Jan 21, 2016 24.14 24.42 23.51 23.55 594,638 -0.59(-2.45%)
Jan 20, 2016 23.76 24.50 23.27 24.14 470,096 +0.08(+0.32%)
Jan 19, 2016 24.58 24.95 24.02 24.06 316,968 -0.49(-1.98%)
Jan 15, 2016 24.40 24.55 24.55 24.55 583,051 -0.38(-1.52%)
Jan 14, 2016 25.12 25.31 24.50 24.92 360,056 -0.16(-0.62%)
Jan 13, 2016 25.48 25.60 24.87 25.08 606,270 -0.40(-1.56%)
Jan 12, 2016 25.87 26.11 25.07 25.48 461,237 -0.10(-0.38%)
Jan 11, 2016 25.51 25.80 25.04 25.57 569,554 +0.19(+0.77%)
Jan 08, 2016 26.16 26.28 25.31 25.38 342,446 -0.71(-2.72%)
Jan 07, 2016 26.26 26.47 25.87 26.09 229,082 -0.52(-1.97%)
Jan 06, 2016 26.42 26.77 26.15 26.61 546,406 -0.16(-0.58%)
Jan 05, 2016 26.72 26.87 26.44 26.77 607,189 +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.