Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 26.38 26.50 26.15 26.21 4,283,250 -0.32(-1.20%)
Feb 26, 2016 26.65 26.72 26.47 26.53 4,425,728 -0.24(-0.91%)
Feb 25, 2016 26.48 26.78 26.40 26.77 5,309,186 +0.65(+2.49%)
Feb 24, 2016 25.73 26.17 25.63 26.12 5,490,509 -0.07(-0.26%)
Feb 23, 2016 26.39 26.51 26.15 26.19 4,699,514 -0.49(-1.83%)
Feb 22, 2016 26.67 26.84 26.61 26.67 4,214,236 -0.27(-1.01%)
Feb 19, 2016 26.67 26.99 26.53 26.95 5,983,036 +0.26(+0.99%)
Feb 18, 2016 26.66 26.93 26.59 26.68 7,737,488 -0.02(-0.08%)
Feb 17, 2016 26.61 26.78 26.57 26.70 8,002,246 +0.13(+0.49%)
Feb 16, 2016 26.48 26.69 26.30 26.57 6,279,987 +0.46(+1.76%)
Feb 12, 2016 25.58 26.11 26.11 26.11 5,809,974 +0.40(+1.56%)
Feb 11, 2016 25.87 25.96 25.48 25.71 8,952,994 +0.01(+0.05%)
Feb 10, 2016 25.82 26.04 25.64 25.70 8,839,804 -0.14(-0.53%)
Feb 09, 2016 25.67 26.03 25.64 25.84 10,370,903 -0.09(-0.33%)
Feb 08, 2016 26.22 26.26 25.56 25.92 11,964,457 -0.85(-3.16%)
Feb 05, 2016 26.88 26.89 26.57 26.77 5,224,989 -0.14(-0.54%)
Feb 04, 2016 27.16 27.35 26.67 26.91 9,633,440 -0.70(-2.54%)
Feb 03, 2016 27.77 27.78 27.29 27.62 9,735,601 +0.76(+2.81%)
Feb 02, 2016 27.01 27.04 26.72 26.86 5,093,643 -0.32(-1.16%)
Feb 01, 2016 26.76 27.29 26.70 27.18 4,546,203 +0.06(+0.22%)
Jan 29, 2016 26.62 27.13 26.54 27.12 6,302,855 +0.43(+1.60%)
Jan 28, 2016 26.62 26.85 26.23 26.69 8,138,491 +0.03(+0.10%)
Jan 27, 2016 26.96 27.02 26.50 26.66 5,493,861 -0.15(-0.56%)
Jan 26, 2016 26.58 26.83 26.33 26.81 7,008,405 +0.76(+2.90%)
Jan 25, 2016 26.36 26.43 26.03 26.06 4,382,475 -0.23(-0.87%)
Jan 22, 2016 26.12 26.34 26.09 26.29 4,719,990 +0.65(+2.54%)
Jan 21, 2016 25.47 25.82 25.22 25.64 6,047,148 +0.06(+0.23%)
Jan 20, 2016 25.56 25.75 24.94 25.58 7,393,510 -0.22(-0.84%)
Jan 19, 2016 26.18 26.19 25.56 25.80 6,965,309 +0.25(+0.98%)
Jan 15, 2016 25.53 25.55 25.55 25.55 8,635,629 -0.91(-3.43%)
Jan 14, 2016 26.01 26.55 25.87 26.45 5,975,277 +0.74(+2.86%)
Jan 13, 2016 26.32 26.41 25.69 25.72 5,363,037 -0.19(-0.73%)
Jan 12, 2016 25.91 25.98 25.57 25.91 5,412,872 +0.11(+0.41%)
Jan 11, 2016 26.09 26.16 25.52 25.80 7,032,761 -0.09(-0.33%)
Jan 08, 2016 26.34 26.45 25.86 25.89 8,006,696 +0.27(+1.05%)
Jan 07, 2016 25.78 25.98 25.57 25.62 7,058,310 -0.81(-3.06%)
Jan 06, 2016 26.40 26.58 26.30 26.43 4,124,733 -0.29(-1.08%)
Jan 05, 2016 26.44 26.77 26.43 26.72 4,779,352 +0.15(+0.57%)
Jan 04, 2016 26.43 26.57 26.17 26.56 6,169,321 +0.07(+0.25%)
Dec 31, 2015 26.79 26.50 26.50 26.50 3,117,707 -0.45(-1.68%)
Dec 30, 2015 26.91 27.10 26.87 26.95 3,177,888 -0.10(-0.36%)
Dec 29, 2015 26.95 27.14 26.93 27.05 3,298,017 +0.18(+0.66%)
Dec 28, 2015 26.77 26.96 26.76 26.87 3,207,818 -0.01(-0.02%)
Dec 24, 2015 26.87 26.88 26.88 26.88 1,395,697 -0.02(-0.07%)
Dec 23, 2015 26.53 26.97 26.53 26.90 5,522,384 +0.70(+2.66%)
Dec 22, 2015 26.10 26.24 26.01 26.20 6,104,523 +0.05(+0.20%)
Dec 21, 2015 26.47 26.48 25.98 26.15 4,330,418 +0.26(+0.99%)
Dec 18, 2015 26.12 26.17 25.89 25.89 4,601,103 -0.26(-1.00%)
Dec 17, 2015 26.57 26.58 26.14 26.16 5,230,492 -0.27(-1.02%)
Dec 16, 2015 26.24 26.46 25.99 26.43 4,912,496 +0.59(+2.29%)
Dec 15, 2015 25.80 26.00 25.79 25.84 4,895,602 +0.16(+0.61%)
Dec 14, 2015 25.78 25.80 25.38 25.68 5,876,318 -0.14(-0.53%)
Dec 11, 2015 26.12 26.14 25.78 25.82 4,382,571 -0.40(-1.53%)
Dec 10, 2015 26.30 26.35 26.13 26.22 4,474,712 +0.20(+0.78%)
Dec 09, 2015 26.29 26.44 25.92 26.01 4,673,879 +0.07(+0.28%)
Dec 08, 2015 25.86 26.07 25.79 25.94 4,689,500 -0.33(-1.25%)
Dec 07, 2015 26.41 26.42 26.12 26.27 3,839,018 -0.18(-0.67%)
Dec 04, 2015 26.33 26.47 26.14 26.45 4,815,088 +0.18(+0.67%)
Dec 03, 2015 26.80 26.83 26.16 26.27 4,632,635 -0.60(-2.25%)
Dec 02, 2015 27.12 27.23 26.80 26.87 4,145,639 +0.00(+0.00%)
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.