Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 26.39 26.50 26.16 26.21 4,282,536 -0.32(-1.20%)
Feb 26, 2016 26.65 26.72 26.48 26.53 4,424,990 -0.24(-0.91%)
Feb 25, 2016 26.48 26.78 26.40 26.77 5,308,302 +0.65(+2.49%)
Feb 24, 2016 25.73 26.17 25.63 26.12 5,489,594 -0.07(-0.26%)
Feb 23, 2016 26.39 26.52 26.15 26.19 4,698,731 -0.49(-1.83%)
Feb 22, 2016 26.68 26.85 26.62 26.68 4,213,534 -0.27(-1.01%)
Feb 19, 2016 26.67 26.99 26.54 26.95 5,982,039 +0.26(+0.99%)
Feb 18, 2016 26.67 26.94 26.60 26.69 7,736,199 -0.02(-0.08%)
Feb 17, 2016 26.61 26.79 26.58 26.71 8,000,912 +0.13(+0.49%)
Feb 16, 2016 26.48 26.69 26.31 26.58 6,278,942 +0.46(+1.76%)
Feb 12, 2016 25.58 26.12 26.12 26.12 5,809,007 +0.40(+1.56%)
Feb 11, 2016 25.87 25.96 25.49 25.72 8,951,504 +0.01(+0.05%)
Feb 10, 2016 25.82 26.04 25.65 25.70 8,838,333 -0.14(-0.53%)
Feb 09, 2016 25.68 26.03 25.65 25.84 10,369,177 -0.09(-0.33%)
Feb 08, 2016 26.23 26.27 25.56 25.93 11,962,466 -0.85(-3.16%)
Feb 05, 2016 26.88 26.90 26.58 26.77 5,224,119 -0.14(-0.54%)
Feb 04, 2016 27.16 27.35 26.67 26.92 9,631,837 -0.70(-2.54%)
Feb 03, 2016 27.77 27.78 27.29 27.62 9,733,980 +0.76(+2.81%)
Feb 02, 2016 27.02 27.05 26.72 26.86 5,092,795 -0.32(-1.16%)
Feb 01, 2016 26.76 27.29 26.70 27.18 4,545,446 +0.06(+0.22%)
Jan 29, 2016 26.62 27.13 26.54 27.12 6,301,806 +0.43(+1.60%)
Jan 28, 2016 26.62 26.86 26.23 26.69 8,137,136 +0.03(+0.10%)
Jan 27, 2016 26.96 27.02 26.50 26.67 5,492,946 -0.15(-0.56%)
Jan 26, 2016 26.59 26.84 26.33 26.82 7,007,239 +0.76(+2.90%)
Jan 25, 2016 26.37 26.43 26.03 26.06 4,381,746 -0.23(-0.87%)
Jan 22, 2016 26.13 26.34 26.10 26.29 4,719,205 +0.65(+2.54%)
Jan 21, 2016 25.48 25.83 25.22 25.64 6,046,142 +0.06(+0.23%)
Jan 20, 2016 25.56 25.75 24.94 25.58 7,392,280 -0.22(-0.84%)
Jan 19, 2016 26.18 26.19 25.56 25.80 6,964,149 +0.25(+0.98%)
Jan 15, 2016 25.54 25.55 25.55 25.55 8,634,192 -0.91(-3.43%)
Jan 14, 2016 26.01 26.55 25.88 26.46 5,974,283 +0.74(+2.86%)
Jan 13, 2016 26.32 26.42 25.70 25.72 5,362,145 -0.19(-0.74%)
Jan 12, 2016 25.91 25.98 25.58 25.91 5,411,971 +0.11(+0.41%)
Jan 11, 2016 26.10 26.16 25.53 25.81 7,031,590 -0.09(-0.33%)
Jan 08, 2016 26.35 26.45 25.87 25.89 8,005,363 +0.27(+1.05%)
Jan 07, 2016 25.78 25.98 25.57 25.62 7,057,135 -0.81(-3.06%)
Jan 06, 2016 26.41 26.58 26.30 26.43 4,124,046 -0.29(-1.08%)
Jan 05, 2016 26.44 26.77 26.43 26.72 4,778,557 +0.15(+0.57%)
Jan 04, 2016 26.44 26.58 26.18 26.57 6,168,294 +0.07(+0.25%)
Dec 31, 2015 26.80 26.50 26.50 26.50 3,117,188 -0.45(-1.68%)
Dec 30, 2015 26.91 27.11 26.88 26.96 3,177,359 -0.10(-0.36%)
Dec 29, 2015 26.95 27.15 26.93 27.06 3,297,468 +0.18(+0.66%)
Dec 28, 2015 26.77 26.96 26.77 26.88 3,207,284 -0.01(-0.02%)
Dec 24, 2015 26.87 26.88 26.88 26.88 1,395,465 -0.02(-0.07%)
Dec 23, 2015 26.54 26.97 26.54 26.90 5,521,465 +0.70(+2.66%)
Dec 22, 2015 26.10 26.25 26.01 26.21 6,103,507 +0.05(+0.20%)
Dec 21, 2015 26.47 26.48 25.98 26.16 4,329,697 +0.26(+0.99%)
Dec 18, 2015 26.12 26.18 25.90 25.90 4,600,337 -0.26(-1.00%)
Dec 17, 2015 26.58 26.58 26.14 26.16 5,229,621 -0.27(-1.02%)
Dec 16, 2015 26.25 26.46 26.00 26.43 4,911,679 +0.59(+2.29%)
Dec 15, 2015 25.80 26.00 25.79 25.84 4,894,787 +0.16(+0.61%)
Dec 14, 2015 25.78 25.80 25.39 25.68 5,875,340 -0.14(-0.53%)
Dec 11, 2015 26.12 26.14 25.79 25.82 4,381,842 -0.40(-1.53%)
Dec 10, 2015 26.30 26.35 26.14 26.22 4,473,968 +0.20(+0.78%)
Dec 09, 2015 26.29 26.44 25.93 26.02 4,673,101 +0.07(+0.28%)
Dec 08, 2015 25.87 26.08 25.80 25.95 4,688,719 -0.33(-1.25%)
Dec 07, 2015 26.41 26.42 26.12 26.27 3,838,379 -0.18(-0.67%)
Dec 04, 2015 26.33 26.48 26.14 26.45 4,814,287 +0.18(+0.67%)
Dec 03, 2015 26.81 26.83 26.17 26.27 4,631,864 -0.60(-2.25%)
Dec 02, 2015 27.12 27.23 26.80 26.88 4,144,949 +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.