Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 26.13 27.27 25.28 27.03 2,874,781 +1.04(+4.01%)
Mar 30, 2016 26.94 27.18 25.60 25.99 2,567,382 -0.64(-2.42%)
Mar 29, 2016 26.14 26.67 25.87 26.63 1,455,314 +0.15(+0.55%)
Mar 28, 2016 26.38 26.64 25.82 26.49 1,260,284 +0.09(+0.34%)
Mar 24, 2016 25.39 26.40 26.40 26.40 1,578,546 +0.72(+2.79%)
Mar 23, 2016 27.11 26.91 25.48 25.68 1,582,919 -1.42(-5.26%)
Mar 22, 2016 25.79 27.15 25.79 27.11 1,664,498 +1.18(+4.55%)
Mar 21, 2016 25.86 26.19 25.69 25.93 1,024,454 +0.10(+0.38%)
Mar 18, 2016 25.55 25.84 25.22 25.83 2,027,074 +0.22(+0.86%)
Mar 17, 2016 26.21 26.35 25.14 25.61 1,951,383 -0.65(-2.48%)
Mar 16, 2016 25.19 26.35 25.03 26.26 1,796,767 +1.01(+4.00%)
Mar 15, 2016 25.01 25.28 24.13 25.25 1,591,705 -0.06(-0.23%)
Mar 14, 2016 25.49 25.84 24.75 25.31 1,411,812 -0.68(-2.63%)
Mar 11, 2016 25.94 26.14 24.92 25.99 1,228,462 +0.24(+0.92%)
Mar 10, 2016 26.01 26.12 24.90 25.75 2,199,279 -0.33(-1.28%)
Mar 09, 2016 25.05 26.40 25.05 26.09 1,951,601 +1.35(+5.46%)
Mar 08, 2016 25.49 25.62 24.57 24.74 1,619,287 -0.87(-3.40%)
Mar 07, 2016 25.80 25.90 25.15 25.61 1,989,487 -0.11(-0.44%)
Mar 04, 2016 26.88 26.88 25.50 25.72 1,999,876 -0.78(-2.95%)
Mar 03, 2016 25.42 26.53 24.75 26.50 1,687,892 +1.72(+6.93%)
Mar 02, 2016 25.00 25.49 24.35 24.79 1,676,005 -0.33(-1.33%)
Mar 01, 2016 24.44 25.21 23.50 25.12 2,602,156 +0.53(+2.15%)
Feb 29, 2016 23.78 24.77 23.61 24.59 1,888,091 +0.99(+4.21%)
Feb 26, 2016 24.43 24.70 23.59 23.60 1,798,362 -0.54(-2.23%)
Feb 25, 2016 24.07 24.64 23.43 24.13 2,661,795 +0.05(+0.20%)
Feb 24, 2016 21.83 24.12 21.72 24.08 3,229,793 +1.81(+8.11%)
Feb 23, 2016 23.09 23.27 22.18 22.28 3,076,411 -0.94(-4.03%)
Feb 22, 2016 21.98 23.25 21.98 23.21 2,309,334 +1.39(+6.38%)
Feb 19, 2016 20.85 21.82 20.84 21.82 1,933,361 +0.64(+3.04%)
Feb 18, 2016 22.61 22.93 21.14 21.18 3,267,781 -1.35(-6.00%)
Feb 17, 2016 23.18 23.29 22.38 22.53 2,830,764 -0.27(-1.20%)
Feb 16, 2016 23.83 24.12 22.58 22.80 2,465,997 -0.66(-2.81%)
Feb 12, 2016 23.34 23.46 23.46 23.46 3,333,222 +0.67(+2.93%)
Feb 11, 2016 22.38 23.10 20.74 22.80 4,442,124 +0.01(+0.04%)
Feb 10, 2016 22.35 23.21 21.66 22.79 3,159,893 +0.52(+2.31%)
Feb 09, 2016 22.17 22.59 21.83 22.27 2,873,154 +0.21(+0.95%)
Feb 08, 2016 23.11 23.11 21.48 22.06 3,215,861 -1.89(-7.90%)
Feb 05, 2016 24.83 24.95 23.74 23.96 3,137,772 -1.08(-4.31%)
Feb 04, 2016 24.39 26.17 23.76 25.03 4,174,063 +0.53(+2.17%)
Feb 03, 2016 25.70 25.71 23.61 24.50 3,339,887 -1.03(-4.04%)
Feb 02, 2016 26.19 26.44 25.30 25.53 3,279,755 -2.19(-7.90%)
Feb 01, 2016 27.81 28.28 27.11 27.73 1,562,570 -0.46(-1.63%)
Jan 29, 2016 27.31 28.18 27.13 28.18 1,821,668 +0.87(+3.18%)
Jan 28, 2016 28.57 28.60 26.58 27.31 1,981,275 +0.35(+1.31%)
Jan 27, 2016 27.92 28.57 26.77 26.96 2,421,751 -1.03(-3.68%)
Jan 26, 2016 27.85 28.87 27.64 27.99 2,070,487 +0.52(+1.88%)
Jan 25, 2016 28.45 29.33 27.43 27.48 1,930,584 -1.15(-4.02%)
Jan 22, 2016 28.12 29.45 28.06 28.63 2,653,240 +1.51(+5.55%)
Jan 21, 2016 27.56 27.87 26.59 27.12 2,366,050 -0.44(-1.61%)
Jan 20, 2016 27.07 28.08 26.07 27.56 2,777,859 -0.24(-0.87%)
Jan 19, 2016 28.19 28.84 27.62 27.81 1,869,982 -0.10(-0.35%)
Jan 15, 2016 27.32 27.90 27.90 27.90 2,633,157 -0.23(-0.80%)
Jan 14, 2016 26.36 28.22 25.91 28.13 2,687,368 +1.87(+7.12%)
Jan 13, 2016 30.32 30.81 25.94 26.26 3,332,786 -3.94(-13.04%)
Jan 12, 2016 29.76 30.51 29.34 30.20 1,755,901 +0.60(+2.01%)
Jan 11, 2016 29.49 29.74 28.49 29.60 1,745,057 +0.28(+0.96%)
Jan 08, 2016 29.96 30.14 29.07 29.32 2,452,101 -0.56(-1.89%)
Jan 07, 2016 28.41 30.05 28.21 29.88 2,127,231 +0.37(+1.26%)
Jan 06, 2016 29.36 30.83 29.26 29.51 2,782,019 -0.83(-2.73%)
Jan 05, 2016 28.67 30.40 28.43 30.34 2,664,559 +1.80(+6.29%)
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.