Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 25.17 25.68 25.09 25.25 6,168,697 +0.17(+0.67%)
Mar 30, 2016 24.60 25.20 24.54 25.09 6,635,406 +0.66(+2.71%)
Mar 29, 2016 24.60 24.63 23.99 24.42 10,704,241 -0.20(-0.81%)
Mar 28, 2016 25.39 25.42 24.56 24.62 5,074,411 -0.79(-3.10%)
Mar 24, 2016 25.50 25.41 25.41 25.41 4,298,730 -0.23(-0.88%)
Mar 23, 2016 26.15 26.27 25.35 25.64 5,585,006 -0.65(-2.49%)
Mar 22, 2016 26.11 26.55 26.05 26.29 4,763,124 +0.14(+0.53%)
Mar 21, 2016 25.98 26.38 25.86 26.15 4,461,849 +0.15(+0.57%)
Mar 18, 2016 26.61 26.61 25.59 26.00 10,983,809 -0.72(-2.68%)
Mar 17, 2016 26.56 27.34 26.55 26.72 7,813,130 +0.20(+0.77%)
Mar 16, 2016 25.67 26.52 25.42 26.52 5,610,897 +0.79(+3.06%)
Mar 15, 2016 25.48 25.97 25.38 25.73 14,483,394 -0.05(-0.20%)
Mar 14, 2016 25.19 26.35 25.19 25.78 6,504,124 +0.43(+1.71%)
Mar 11, 2016 24.98 25.47 24.80 25.35 6,993,392 +0.83(+3.39%)
Mar 10, 2016 24.65 24.98 24.15 24.52 6,181,120 -0.19(-0.76%)
Mar 09, 2016 24.51 24.73 23.97 24.71 5,565,669 +0.60(+2.50%)
Mar 08, 2016 24.63 25.03 24.03 24.10 6,745,116 -0.69(-2.78%)
Mar 07, 2016 24.80 25.07 24.45 24.79 5,671,406 -0.02(-0.08%)
Mar 04, 2016 24.73 25.37 24.56 24.81 7,665,219 +0.29(+1.19%)
Mar 03, 2016 23.62 24.72 23.61 24.52 5,858,381 +0.72(+3.05%)
Mar 02, 2016 24.63 24.80 23.21 23.80 8,433,574 -0.50(-2.05%)
Mar 01, 2016 23.83 24.53 23.64 24.29 7,662,598 +0.73(+3.09%)
Feb 29, 2016 23.66 23.93 23.48 23.57 7,532,942 -0.13(-0.57%)
Feb 26, 2016 24.12 24.97 23.69 23.70 9,379,610 -0.15(-0.62%)
Feb 25, 2016 25.72 25.72 23.11 23.85 21,007,254 -4.14(-14.80%)
Feb 24, 2016 27.28 28.09 26.61 27.99 4,753,479 +0.44(+1.61%)
Feb 23, 2016 28.07 28.12 27.10 27.55 4,583,103 -0.47(-1.69%)
Feb 22, 2016 27.47 28.46 27.47 28.03 5,402,196 +1.07(+3.99%)
Feb 19, 2016 26.45 27.18 26.36 26.95 4,567,041 +0.29(+1.10%)
Feb 18, 2016 27.49 27.60 26.35 26.66 4,332,279 -0.65(-2.37%)
Feb 17, 2016 26.61 27.43 25.92 27.30 6,408,665 +0.93(+3.53%)
Feb 16, 2016 25.11 26.79 25.11 26.37 10,269,155 +2.14(+8.82%)
Feb 12, 2016 24.59 24.24 24.24 24.24 7,020,557 +0.28(+1.15%)
Feb 11, 2016 23.47 24.43 23.20 23.96 3,522,114 -0.23(-0.97%)
Feb 10, 2016 24.15 24.58 24.07 24.19 3,552,284 +0.31(+1.31%)
Feb 09, 2016 23.06 24.33 22.69 23.88 6,584,970 +0.57(+2.46%)
Feb 08, 2016 23.93 24.16 22.78 23.31 7,201,352 -1.11(-4.55%)
Feb 05, 2016 26.51 26.51 24.31 24.42 6,699,077 -1.96(-7.45%)
Feb 04, 2016 26.17 26.75 26.08 26.38 4,085,626 +0.20(+0.78%)
Feb 03, 2016 27.13 27.22 25.59 26.18 6,910,180 -0.91(-3.37%)
Feb 02, 2016 27.14 27.46 26.98 27.09 5,222,104 -0.31(-1.14%)
Feb 01, 2016 27.28 27.55 26.88 27.40 4,685,386 +0.06(+0.24%)
Jan 29, 2016 27.24 27.58 27.00 27.34 6,782,569 +0.42(+1.55%)
Jan 28, 2016 27.19 27.43 26.61 26.92 5,922,926 -0.05(-0.19%)
Jan 27, 2016 26.74 27.22 26.46 26.97 5,743,954 +0.29(+1.08%)
Jan 26, 2016 27.27 27.31 26.35 26.68 7,034,837 -1.06(-3.84%)
Jan 25, 2016 26.96 28.17 26.80 27.75 4,765,925 +0.87(+3.24%)
Jan 22, 2016 28.40 28.53 26.46 26.87 9,544,640 -0.99(-3.56%)
Jan 21, 2016 28.11 28.27 27.49 27.86 6,402,233 -0.20(-0.72%)
Jan 20, 2016 27.46 28.26 27.05 28.07 5,813,405 -0.23(-0.82%)
Jan 19, 2016 27.71 28.87 27.71 28.30 7,908,668 +1.17(+4.30%)
Jan 15, 2016 27.67 27.13 27.13 27.13 5,719,375 -1.49(-5.22%)
Jan 14, 2016 27.49 28.75 27.24 28.63 5,025,733 +1.00(+3.62%)
Jan 13, 2016 28.36 28.36 27.55 27.63 3,792,940 -0.53(-1.90%)
Jan 12, 2016 28.07 28.25 27.74 28.16 4,424,133 +0.36(+1.30%)
Jan 11, 2016 28.01 28.62 27.18 27.80 6,914,618 -0.82(-2.86%)
Jan 08, 2016 29.26 29.76 28.52 28.62 5,517,321 -0.33(-1.16%)
Jan 07, 2016 28.94 29.32 28.50 28.95 7,521,649 -1.45(-4.78%)
Jan 06, 2016 30.11 30.76 29.85 30.40 5,472,819 -0.03(-0.11%)
Jan 05, 2016 30.29 30.64 30.02 30.44 4,178,405 +0.30(+1.01%)
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.