Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 27.17 27.24 25.99 26.22 2,827,502 -1.08(-3.94%)
Apr 28, 2016 28.12 28.48 27.12 27.29 2,024,486 -1.46(-5.07%)
Apr 27, 2016 28.46 29.07 27.92 28.75 2,416,951 +0.29(+1.03%)
Apr 26, 2016 28.12 28.67 27.83 28.46 1,605,583 +0.48(+1.72%)
Apr 25, 2016 27.51 28.00 27.40 27.98 1,583,094 +0.19(+0.67%)
Apr 22, 2016 27.27 28.03 27.26 27.79 1,204,337 +0.56(+2.06%)
Apr 21, 2016 26.57 27.32 26.00 27.23 1,565,850 +0.72(+2.70%)
Apr 20, 2016 26.19 26.68 25.75 26.51 1,355,584 +0.14(+0.53%)
Apr 19, 2016 26.84 26.84 25.75 26.37 1,632,123 -0.33(-1.22%)
Apr 18, 2016 26.01 26.70 25.67 26.70 1,051,852 +0.43(+1.64%)
Apr 15, 2016 26.67 27.11 26.16 26.27 1,373,892 -0.70(-2.60%)
Apr 14, 2016 27.12 27.38 26.76 26.97 1,344,400 -0.17(-0.63%)
Apr 13, 2016 26.95 27.25 26.40 27.14 1,144,462 +0.29(+1.06%)
Apr 12, 2016 26.46 26.96 26.01 26.85 1,686,164 +0.39(+1.48%)
Apr 11, 2016 27.59 27.59 26.32 26.46 1,891,726 -0.95(-3.45%)
Apr 08, 2016 26.89 27.79 26.19 27.41 3,726,797 +0.84(+3.16%)
Apr 07, 2016 26.56 27.12 26.22 26.57 1,609,886 +0.00(+0.00%)
Apr 06, 2016 26.62 27.01 25.62 26.57 2,375,839 +0.07(+0.25%)
Apr 05, 2016 27.12 27.51 26.24 26.50 3,432,217 -0.99(-3.61%)
Apr 04, 2016 26.25 27.69 26.20 27.50 2,233,663 +1.24(+4.72%)
Apr 01, 2016 26.69 26.69 25.34 26.26 1,999,949 -0.79(-2.92%)
Mar 31, 2016 26.14 27.29 25.30 27.05 2,873,009 +1.04(+4.01%)
Mar 30, 2016 26.96 27.20 25.62 26.01 2,565,799 -0.64(-2.42%)
Mar 29, 2016 26.16 26.69 25.89 26.65 1,454,417 +0.15(+0.55%)
Mar 28, 2016 26.40 26.66 25.84 26.50 1,259,508 +0.09(+0.34%)
Mar 24, 2016 25.40 26.41 26.41 26.41 1,577,573 +0.72(+2.79%)
Mar 23, 2016 27.12 26.93 25.49 25.70 1,581,943 -1.43(-5.26%)
Mar 22, 2016 25.81 27.16 25.81 27.12 1,663,472 +1.18(+4.55%)
Mar 21, 2016 25.88 26.21 25.70 25.94 1,023,823 +0.10(+0.38%)
Mar 18, 2016 25.57 25.86 25.24 25.84 2,025,824 +0.22(+0.86%)
Mar 17, 2016 26.23 26.36 25.15 25.62 1,950,180 -0.65(-2.48%)
Mar 16, 2016 25.21 26.36 25.04 26.28 1,795,659 +1.01(+4.00%)
Mar 15, 2016 25.03 25.30 24.14 25.26 1,590,724 -0.06(-0.23%)
Mar 14, 2016 25.51 25.86 24.77 25.32 1,410,941 -0.68(-2.63%)
Mar 11, 2016 25.96 26.15 24.94 26.01 1,227,704 +0.24(+0.92%)
Mar 10, 2016 26.03 26.14 24.91 25.77 2,197,924 -0.33(-1.28%)
Mar 09, 2016 25.07 26.41 25.07 26.10 1,950,398 +1.35(+5.46%)
Mar 08, 2016 25.50 25.64 24.58 24.75 1,618,289 -0.87(-3.40%)
Mar 07, 2016 25.82 25.92 25.17 25.62 1,988,261 -0.11(-0.44%)
Mar 04, 2016 26.89 26.89 25.52 25.74 1,998,643 -0.78(-2.95%)
Mar 03, 2016 25.44 26.54 24.77 26.52 1,686,852 +1.72(+6.93%)
Mar 02, 2016 25.01 25.51 24.36 24.80 1,674,972 -0.33(-1.33%)
Mar 01, 2016 24.46 25.22 23.51 25.13 2,600,552 +0.53(+2.15%)
Feb 29, 2016 23.80 24.78 23.63 24.60 1,886,927 +0.99(+4.21%)
Feb 26, 2016 24.44 24.71 23.60 23.61 1,797,253 -0.54(-2.23%)
Feb 25, 2016 24.08 24.65 23.44 24.15 2,660,154 +0.05(+0.20%)
Feb 24, 2016 21.84 24.13 21.73 24.10 3,227,802 +1.81(+8.11%)
Feb 23, 2016 23.11 23.29 22.19 22.29 3,074,515 -0.94(-4.03%)
Feb 22, 2016 22.00 23.26 22.00 23.23 2,307,911 +1.39(+6.38%)
Feb 19, 2016 20.87 21.83 20.86 21.83 1,932,169 +0.64(+3.04%)
Feb 18, 2016 22.63 22.94 21.15 21.19 3,265,766 -1.35(-6.00%)
Feb 17, 2016 23.20 23.30 22.39 22.54 2,829,019 -0.27(-1.20%)
Feb 16, 2016 23.84 24.14 22.59 22.82 2,464,477 -0.66(-2.81%)
Feb 12, 2016 23.35 23.48 23.48 23.48 3,331,167 +0.67(+2.93%)
Feb 11, 2016 22.40 23.12 20.75 22.81 4,439,385 +0.01(+0.04%)
Feb 10, 2016 22.37 23.23 21.67 22.80 3,157,945 +0.52(+2.31%)
Feb 09, 2016 22.18 22.60 21.84 22.29 2,871,383 +0.21(+0.95%)
Feb 08, 2016 23.12 23.12 21.50 22.08 3,213,878 -1.89(-7.90%)
Feb 05, 2016 24.85 24.96 23.75 23.97 3,135,838 -1.08(-4.31%)
Feb 04, 2016 24.41 26.19 23.78 25.05 4,171,490 +0.53(+2.17%)
Feb 03, 2016 25.71 25.73 23.62 24.52 3,337,828 -1.03(-4.04%)
Feb 02, 2016 26.20 26.45 25.32 25.55 3,277,734 -2.19(-7.90%)
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.