Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 27.02 27.09 26.76 27.03 4,149,223 +0.06(+0.22%)
Mar 30, 2016 27.20 27.31 26.83 26.97 2,902,218 -0.09(-0.35%)
Mar 29, 2016 26.44 27.08 26.20 27.07 3,787,004 +0.48(+1.82%)
Mar 28, 2016 26.43 26.74 26.37 26.58 2,961,655 +0.16(+0.62%)
Mar 24, 2016 26.20 26.42 26.42 26.42 3,041,456 -0.11(-0.43%)
Mar 23, 2016 26.91 26.91 26.49 26.53 3,156,864 -0.39(-1.43%)
Mar 22, 2016 26.94 27.10 26.77 26.92 2,615,573 -0.23(-0.86%)
Mar 21, 2016 27.25 27.31 26.88 27.15 3,778,608 -0.12(-0.45%)
Mar 18, 2016 27.25 27.48 26.93 27.27 15,305,893 +0.12(+0.44%)
Mar 17, 2016 26.74 27.35 26.67 27.16 4,658,696 +0.45(+1.70%)
Mar 16, 2016 26.29 26.82 26.19 26.70 3,866,752 +0.30(+1.14%)
Mar 15, 2016 26.39 26.40 26.13 26.40 3,338,996 -0.15(-0.58%)
Mar 14, 2016 25.94 26.62 25.88 26.55 5,874,856 +0.49(+1.88%)
Mar 11, 2016 25.91 26.11 25.36 26.06 4,022,329 +0.47(+1.83%)
Mar 10, 2016 25.98 26.04 25.34 25.59 4,177,228 -0.22(-0.84%)
Mar 09, 2016 26.01 26.20 25.72 25.81 4,641,918 -0.05(-0.19%)
Mar 08, 2016 26.27 26.44 25.78 25.86 5,885,799 -0.66(-2.48%)
Mar 07, 2016 26.21 26.66 26.20 26.52 4,532,577 +0.11(+0.43%)
Mar 04, 2016 26.74 26.80 26.23 26.40 5,895,011 -0.32(-1.18%)
Mar 03, 2016 25.79 26.77 25.75 26.72 7,727,467 +0.88(+3.42%)
Mar 02, 2016 25.99 25.99 25.67 25.84 4,489,521 -0.22(-0.83%)
Mar 01, 2016 25.75 26.07 25.45 26.05 4,233,210 +0.60(+2.35%)
Feb 29, 2016 25.66 25.82 25.44 25.45 3,934,986 -0.22(-0.87%)
Feb 26, 2016 25.86 26.03 25.27 25.68 3,746,253 +0.06(+0.25%)
Feb 25, 2016 25.47 25.61 25.07 25.61 3,895,147 +0.32(+1.27%)
Feb 24, 2016 25.14 25.36 24.42 25.29 4,655,955 -0.16(-0.64%)
Feb 23, 2016 25.64 25.84 25.31 25.45 4,333,382 -0.37(-1.42%)
Feb 22, 2016 25.48 25.86 25.48 25.82 3,337,806 +0.66(+2.63%)
Feb 19, 2016 25.24 25.30 24.87 25.16 4,045,549 -0.19(-0.74%)
Feb 18, 2016 25.65 25.88 25.06 25.35 4,950,035 -0.38(-1.48%)
Feb 17, 2016 25.56 26.30 25.27 25.73 5,555,650 +0.34(+1.34%)
Feb 16, 2016 24.99 25.39 24.71 25.39 3,952,659 +0.67(+2.72%)
Feb 12, 2016 24.14 24.71 24.71 24.71 4,333,867 +0.85(+3.54%)
Feb 11, 2016 23.66 24.27 23.49 23.87 3,696,339 -0.22(-0.90%)
Feb 10, 2016 24.60 24.87 24.00 24.09 5,166,109 -0.43(-1.75%)
Feb 09, 2016 24.21 24.86 24.21 24.52 5,512,622 -0.02(-0.10%)
Feb 08, 2016 24.44 24.75 24.15 24.54 6,242,942 -0.11(-0.44%)
Feb 05, 2016 24.59 25.27 24.40 24.65 5,781,156 +0.05(+0.22%)
Feb 04, 2016 23.57 24.70 23.52 24.59 7,161,908 +1.09(+4.62%)
Feb 03, 2016 23.50 23.66 22.59 23.51 6,828,378 +0.13(+0.55%)
Feb 02, 2016 23.53 23.65 23.26 23.38 4,976,530 -0.50(-2.08%)
Feb 01, 2016 23.84 24.04 23.30 23.88 7,717,972 -0.26(-1.08%)
Jan 29, 2016 22.25 24.38 22.14 24.14 12,090,197 +0.84(+3.61%)
Jan 28, 2016 23.46 23.60 22.63 23.30 6,393,281 +0.22(+0.96%)
Jan 27, 2016 23.44 23.61 22.91 23.07 4,841,559 -0.31(-1.35%)
Jan 26, 2016 22.69 23.40 22.67 23.39 4,796,648 +0.91(+4.03%)
Jan 25, 2016 22.83 22.83 22.44 22.48 4,458,595 -0.40(-1.76%)
Jan 22, 2016 22.96 23.38 22.72 22.89 5,713,342 +0.35(+1.57%)
Jan 21, 2016 22.40 22.83 22.11 22.53 6,089,522 +0.24(+1.06%)
Jan 20, 2016 21.78 22.57 21.38 22.30 8,273,418 +0.15(+0.67%)
Jan 19, 2016 22.51 22.55 21.79 22.15 4,856,961 -0.14(-0.62%)
Jan 15, 2016 22.25 22.29 22.29 22.29 6,566,716 -0.20(-0.88%)
Jan 14, 2016 21.98 22.64 21.53 22.48 6,376,543 +0.69(+3.18%)
Jan 13, 2016 22.27 22.46 21.70 21.79 5,392,203 -0.44(-1.97%)
Jan 12, 2016 22.45 22.64 21.89 22.23 3,344,071 -0.02(-0.09%)
Jan 11, 2016 22.43 22.51 21.92 22.25 5,324,785 +0.00(+0.00%)
Jan 08, 2016 22.67 22.84 22.17 22.25 5,689,025 -0.26(-1.14%)
Jan 07, 2016 22.52 22.88 22.42 22.50 6,009,237 -0.70(-3.03%)
Jan 06, 2016 22.94 23.53 22.89 23.21 5,808,083 +0.00(+0.02%)
Jan 05, 2016 23.32 23.39 22.86 23.20 4,384,987 +0.00(+0.02%)
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.