Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 25.66 25.82 25.44 25.45 3,934,983 -0.22(-0.87%)
Feb 26, 2016 25.86 26.03 25.27 25.68 3,746,250 +0.06(+0.25%)
Feb 25, 2016 25.47 25.61 25.07 25.61 3,895,144 +0.32(+1.27%)
Feb 24, 2016 25.14 25.36 24.42 25.29 4,655,951 -0.16(-0.64%)
Feb 23, 2016 25.64 25.84 25.31 25.45 4,333,378 -0.37(-1.42%)
Feb 22, 2016 25.48 25.86 25.48 25.82 3,337,803 +0.66(+2.63%)
Feb 19, 2016 25.24 25.30 24.87 25.16 4,045,546 -0.19(-0.74%)
Feb 18, 2016 25.65 25.88 25.06 25.35 4,950,031 -0.38(-1.48%)
Feb 17, 2016 25.56 26.30 25.27 25.73 5,555,645 +0.34(+1.34%)
Feb 16, 2016 24.99 25.39 24.71 25.39 3,952,655 +0.67(+2.72%)
Feb 12, 2016 24.14 24.71 24.71 24.71 4,333,864 +0.85(+3.54%)
Feb 11, 2016 23.66 24.27 23.49 23.87 3,696,336 -0.22(-0.90%)
Feb 10, 2016 24.60 24.87 24.00 24.09 5,166,105 -0.43(-1.75%)
Feb 09, 2016 24.21 24.86 24.21 24.52 5,512,618 -0.02(-0.10%)
Feb 08, 2016 24.44 24.75 24.15 24.54 6,242,937 -0.11(-0.44%)
Feb 05, 2016 24.59 25.27 24.40 24.65 5,781,151 +0.05(+0.22%)
Feb 04, 2016 23.57 24.70 23.52 24.59 7,161,903 +1.09(+4.62%)
Feb 03, 2016 23.50 23.66 22.59 23.51 6,828,373 +0.13(+0.55%)
Feb 02, 2016 23.53 23.65 23.26 23.38 4,976,526 -0.50(-2.08%)
Feb 01, 2016 23.84 24.04 23.30 23.88 7,717,966 -0.26(-1.08%)
Jan 29, 2016 22.25 24.38 22.14 24.14 12,090,187 +0.84(+3.61%)
Jan 28, 2016 23.46 23.60 22.63 23.30 6,393,276 +0.22(+0.96%)
Jan 27, 2016 23.44 23.61 22.91 23.07 4,841,555 -0.31(-1.35%)
Jan 26, 2016 22.69 23.40 22.67 23.39 4,796,645 +0.91(+4.03%)
Jan 25, 2016 22.83 22.83 22.44 22.48 4,458,591 -0.40(-1.76%)
Jan 22, 2016 22.96 23.38 22.72 22.89 5,713,337 +0.35(+1.57%)
Jan 21, 2016 22.40 22.83 22.11 22.53 6,089,517 +0.24(+1.06%)
Jan 20, 2016 21.78 22.57 21.38 22.30 8,273,411 +0.15(+0.67%)
Jan 19, 2016 22.51 22.55 21.79 22.15 4,856,957 -0.14(-0.62%)
Jan 15, 2016 22.25 22.29 22.29 22.29 6,566,711 -0.20(-0.88%)
Jan 14, 2016 21.98 22.64 21.53 22.48 6,376,538 +0.69(+3.18%)
Jan 13, 2016 22.27 22.46 21.70 21.79 5,392,198 -0.44(-1.97%)
Jan 12, 2016 22.45 22.64 21.89 22.23 3,344,068 -0.02(-0.09%)
Jan 11, 2016 22.43 22.51 21.92 22.25 5,324,781 +0.00(+0.00%)
Jan 08, 2016 22.67 22.84 22.17 22.25 5,689,021 -0.26(-1.14%)
Jan 07, 2016 22.52 22.88 22.42 22.50 6,009,233 -0.70(-3.03%)
Jan 06, 2016 22.94 23.53 22.89 23.21 5,808,078 +0.00(+0.02%)
Jan 05, 2016 23.32 23.39 22.86 23.20 4,384,984 +0.00(+0.02%)
Jan 04, 2016 22.87 23.31 22.56 23.20 5,852,856 -0.12(-0.51%)
Dec 31, 2015 23.50 23.32 23.32 23.32 2,703,246 -0.30(-1.29%)
Dec 30, 2015 23.77 23.97 23.60 23.62 2,172,475 -0.18(-0.74%)
Dec 29, 2015 23.77 23.91 23.55 23.80 2,771,727 +0.19(+0.79%)
Dec 28, 2015 23.81 23.88 23.42 23.61 2,818,591 -0.22(-0.93%)
Dec 24, 2015 23.90 23.83 23.83 23.83 1,470,857 -0.10(-0.41%)
Dec 23, 2015 23.53 23.98 23.53 23.93 4,911,304 +0.57(+2.44%)
Dec 22, 2015 22.68 23.50 22.67 23.36 5,544,194 +0.85(+3.76%)
Dec 21, 2015 22.41 22.74 22.31 22.51 5,992,623 +0.30(+1.35%)
Dec 18, 2015 22.21 22.44 22.15 22.21 10,651,646 -0.14(-0.62%)
Dec 17, 2015 22.98 23.04 22.34 22.35 5,882,155 -0.63(-2.74%)
Dec 16, 2015 23.22 23.35 22.62 22.98 5,560,732 +0.12(+0.52%)
Dec 15, 2015 22.80 23.15 22.78 22.86 4,975,494 +0.18(+0.78%)
Dec 14, 2015 22.69 22.88 22.35 22.69 5,298,653 +0.12(+0.55%)
Dec 11, 2015 22.90 23.40 22.40 22.56 5,655,535 -0.78(-3.33%)
Dec 10, 2015 23.25 23.54 23.18 23.34 3,767,682 +0.02(+0.08%)
Dec 09, 2015 23.10 23.73 23.03 23.32 6,395,319 +0.19(+0.81%)
Dec 08, 2015 23.23 23.35 22.92 23.14 6,806,376 -0.27(-1.16%)
Dec 07, 2015 23.68 23.73 23.27 23.41 5,130,360 -0.36(-1.53%)
Dec 04, 2015 23.33 24.02 23.22 23.77 10,426,090 +0.47(+2.03%)
Dec 03, 2015 23.82 23.82 23.05 23.30 13,578,441 -1.17(-4.80%)
Dec 02, 2015 24.60 24.82 24.43 24.47 5,443,740 -0.16(-0.66%)
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.