Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 27.45 27.71 27.42 27.49 4,226,956 -0.10(-0.37%)
Mar 30, 2016 27.51 27.72 27.51 27.59 3,754,918 +0.31(+1.14%)
Mar 29, 2016 26.86 27.30 26.72 27.28 3,358,084 +0.47(+1.74%)
Mar 28, 2016 26.87 26.95 26.76 26.81 1,949,095 -0.01(-0.03%)
Mar 24, 2016 26.65 26.81 26.81 26.81 3,928,349 +0.13(+0.48%)
Mar 23, 2016 26.88 26.92 26.64 26.69 7,006,196 -0.29(-1.08%)
Mar 22, 2016 26.64 27.04 26.62 26.98 5,570,075 -0.12(-0.43%)
Mar 21, 2016 27.02 27.21 27.00 27.09 4,352,081 -0.07(-0.27%)
Mar 18, 2016 27.16 27.31 27.09 27.17 6,953,557 -0.45(-1.62%)
Mar 17, 2016 27.25 27.68 27.12 27.61 5,471,034 +0.47(+1.72%)
Mar 16, 2016 26.86 27.23 26.83 27.15 3,786,680 +0.03(+0.10%)
Mar 15, 2016 27.28 27.29 27.03 27.12 4,271,427 -0.28(-1.01%)
Mar 14, 2016 27.38 27.48 27.27 27.40 3,508,775 +0.05(+0.17%)
Mar 11, 2016 27.11 27.40 27.07 27.35 3,907,036 +0.44(+1.64%)
Mar 10, 2016 27.16 27.32 26.77 26.91 4,991,585 -0.19(-0.70%)
Mar 09, 2016 27.04 27.17 27.00 27.10 4,221,418 +0.18(+0.68%)
Mar 08, 2016 26.71 27.03 26.64 26.92 5,872,639 +0.26(+0.99%)
Mar 07, 2016 26.25 26.81 26.20 26.65 6,611,135 +0.12(+0.46%)
Mar 04, 2016 26.34 26.67 26.33 26.53 6,756,872 -0.03(-0.10%)
Mar 03, 2016 26.19 26.60 26.18 26.56 6,169,260 -0.15(-0.56%)
Mar 02, 2016 26.48 26.73 26.41 26.71 4,159,801 -0.18(-0.66%)
Mar 01, 2016 26.67 26.89 26.54 26.88 5,038,568 +0.67(+2.56%)
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%)
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.