Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 23.78 24.03 23.60 23.97 152,089 +0.16(+0.67%)
Mar 30, 2016 23.75 23.95 23.69 23.81 190,809 +0.18(+0.76%)
Mar 29, 2016 23.15 23.68 23.13 23.63 155,186 +0.50(+2.16%)
Mar 28, 2016 23.18 23.24 22.89 23.13 77,456 +0.01(+0.04%)
Mar 24, 2016 23.12 23.12 23.12 0 +0.00(+0.00%)
Mar 23, 2016 23.64 23.66 23.12 23.12 136,655 -0.55(-2.32%)
Mar 22, 2016 23.56 23.85 23.56 23.67 188,182 -0.01(-0.04%)
Mar 21, 2016 23.66 23.79 23.58 23.68 180,083 +0.08(+0.34%)
Mar 18, 2016 23.40 23.66 23.40 23.60 143,569 +0.18(+0.77%)
Mar 17, 2016 23.02 23.47 22.96 23.42 204,719 +0.39(+1.69%)
Mar 16, 2016 22.70 23.06 22.68 23.03 131,038 +0.26(+1.14%)
Mar 15, 2016 23.22 23.22 22.73 22.77 278,863 -0.57(-2.44%)
Mar 14, 2016 23.51 23.56 23.23 23.34 148,123 -0.15(-0.64%)
Mar 11, 2016 22.99 23.49 22.97 23.49 166,923 +0.69(+3.03%)
Mar 10, 2016 23.21 23.29 22.52 22.80 403,726 -0.28(-1.21%)
Mar 09, 2016 23.04 23.21 22.96 23.08 91,331 +0.20(+0.87%)
Mar 08, 2016 23.33 23.39 22.88 22.88 206,618 -0.54(-2.31%)
Mar 07, 2016 23.08 23.50 23.00 23.42 185,358 +0.19(+0.82%)
Mar 04, 2016 23.13 23.27 22.95 23.23 193,384 +0.12(+0.52%)
Mar 03, 2016 22.91 23.11 22.73 23.11 121,661 +0.19(+0.83%)
Mar 02, 2016 22.75 22.92 22.58 22.92 128,199 +0.20(+0.88%)
Mar 01, 2016 22.27 22.77 22.26 22.72 311,094 +0.66(+2.99%)
Feb 29, 2016 22.22 22.37 22.00 22.06 234,926 -0.16(-0.72%)
Feb 26, 2016 22.24 22.31 22.00 22.22 233,389 +0.31(+1.41%)
Feb 25, 2016 21.43 21.95 21.31 21.91 352,438 +0.57(+2.67%)
Feb 24, 2016 20.79 21.37 20.68 21.34 317,083 +0.34(+1.62%)
Feb 23, 2016 21.08 21.17 20.97 21.00 164,978 -0.24(-1.13%)
Feb 22, 2016 21.05 21.39 21.05 21.24 202,076 +0.36(+1.72%)
Feb 19, 2016 20.49 20.91 20.40 20.88 162,651 +0.35(+1.70%)
Feb 18, 2016 20.65 20.94 20.51 20.53 620,372 -0.29(-1.39%)
Feb 17, 2016 20.25 20.85 20.25 20.82 394,713 +0.46(+2.26%)
Feb 16, 2016 19.93 20.41 19.88 20.36 280,621 +0.62(+3.14%)
Feb 12, 2016 19.74 19.74 19.74 0 +0.08(+0.41%)
Feb 11, 2016 19.29 19.72 19.19 19.66 571,854 +0.09(+0.46%)
Feb 10, 2016 19.43 19.89 19.42 19.57 367,199 +0.31(+1.61%)
Feb 09, 2016 19.43 19.84 19.15 19.26 797,434 -0.57(-2.87%)
Feb 08, 2016 20.50 20.60 19.58 19.83 1,329,072 -0.97(-4.66%)
Feb 05, 2016 21.78 21.78 20.78 20.80 1,154,167 -1.15(-5.24%)
Feb 04, 2016 21.81 22.10 21.72 21.95 271,544 -0.05(-0.23%)
Feb 03, 2016 22.20 22.20 21.67 22.00 263,656 -0.05(-0.23%)
Feb 02, 2016 22.36 22.41 22.00 22.05 292,731 -0.52(-2.30%)
Feb 01, 2016 22.30 22.65 22.10 22.57 262,196 +0.08(+0.36%)
Jan 29, 2016 22.14 22.49 22.13 22.49 418,283 +0.62(+2.83%)
Jan 28, 2016 22.24 22.32 21.67 21.87 296,038 -0.29(-1.31%)
Jan 27, 2016 22.62 22.64 22.08 22.16 192,648 -0.59(-2.59%)
Jan 26, 2016 22.57 22.80 22.33 22.75 282,348 +0.23(+1.02%)
Jan 25, 2016 23.04 23.09 22.50 22.52 251,723 -0.61(-2.64%)
Jan 22, 2016 22.82 23.16 22.77 23.13 187,003 +0.64(+2.85%)
Jan 21, 2016 22.59 22.88 22.23 22.49 372,586 +0.13(+0.58%)
Jan 20, 2016 22.21 22.59 21.42 22.36 1,330,460 -0.34(-1.50%)
Jan 19, 2016 23.47 23.55 22.50 22.70 465,426 -0.48(-2.07%)
Jan 15, 2016 23.18 23.18 23.18 0 -0.60(-2.52%)
Jan 14, 2016 23.31 23.94 22.92 23.78 379,257 +0.42(+1.80%)
Jan 13, 2016 24.01 24.30 23.24 23.36 643,680 -0.26(-1.10%)
Jan 12, 2016 23.56 23.90 23.22 23.62 324,986 +0.18(+0.77%)
Jan 11, 2016 23.56 23.67 23.04 23.44 861,233 -0.03(-0.13%)
Jan 08, 2016 24.06 24.17 23.47 23.47 1,068,299 -0.74(-3.06%)
Jan 07, 2016 24.34 24.77 24.17 24.21 749,590 -0.62(-2.50%)
Jan 06, 2016 24.85 25.09 24.70 24.83 552,084 -0.38(-1.51%)
Jan 05, 2016 25.33 25.50 25.14 25.21 304,291 -0.15(-0.59%)
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.