Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 27.74 27.91 27.49 27.52 3,640,212 -0.24(-0.87%)
Feb 26, 2016 27.95 28.14 27.31 27.76 3,465,617 +0.07(+0.25%)
Feb 25, 2016 27.53 27.69 27.10 27.69 3,603,357 +0.35(+1.27%)
Feb 24, 2016 27.18 27.41 26.39 27.34 4,307,172 -0.18(-0.64%)
Feb 23, 2016 27.71 27.93 27.36 27.52 4,008,763 -0.40(-1.42%)
Feb 22, 2016 27.54 27.95 27.54 27.91 3,087,767 +0.72(+2.63%)
Feb 19, 2016 27.29 27.35 26.89 27.20 3,742,492 -0.20(-0.74%)
Feb 18, 2016 27.73 27.97 27.09 27.40 4,579,222 -0.41(-1.48%)
Feb 17, 2016 27.63 28.43 27.32 27.81 5,139,469 +0.37(+1.34%)
Feb 16, 2016 27.01 27.45 26.71 27.44 3,656,560 +0.73(+2.72%)
Feb 12, 2016 26.09 26.71 26.71 26.71 4,009,212 +0.91(+3.54%)
Feb 11, 2016 25.58 26.23 25.39 25.80 3,419,442 -0.24(-0.90%)
Feb 10, 2016 26.59 26.89 25.94 26.04 4,779,110 -0.51(-1.91%)
Feb 09, 2016 26.21 26.91 26.21 26.54 5,091,454 -0.03(-0.10%)
Feb 08, 2016 26.46 26.80 26.15 26.57 5,765,977 -0.12(-0.44%)
Feb 05, 2016 26.63 27.36 26.42 26.69 5,339,471 +0.06(+0.22%)
Feb 04, 2016 25.52 26.74 25.46 26.63 6,614,733 +1.18(+4.62%)
Feb 03, 2016 25.44 25.61 24.46 25.45 6,306,685 +0.14(+0.55%)
Feb 02, 2016 25.48 25.60 25.18 25.31 4,596,320 -0.54(-2.08%)
Feb 01, 2016 25.81 26.03 25.22 25.85 7,128,313 -0.28(-1.08%)
Jan 29, 2016 24.09 26.40 23.97 26.13 11,166,497 +0.91(+3.61%)
Jan 28, 2016 25.40 25.55 24.50 25.22 5,904,829 +0.24(+0.96%)
Jan 27, 2016 25.38 25.56 24.81 24.98 4,471,660 -0.34(-1.35%)
Jan 26, 2016 24.56 25.34 24.54 25.32 4,430,181 +0.98(+4.03%)
Jan 25, 2016 24.72 24.72 24.29 24.34 4,117,955 -0.44(-1.76%)
Jan 22, 2016 24.86 25.31 24.59 24.78 5,276,838 +0.38(+1.57%)
Jan 21, 2016 24.25 24.72 23.94 24.40 5,624,278 +0.26(+1.06%)
Jan 20, 2016 23.58 24.43 23.15 24.14 7,641,323 +0.16(+0.67%)
Jan 19, 2016 24.37 24.41 23.59 23.98 4,485,885 -0.15(-0.62%)
Jan 15, 2016 24.09 24.13 24.13 24.13 6,065,014 -0.21(-0.87%)
Jan 14, 2016 23.80 24.51 23.32 24.34 5,889,371 +0.75(+3.18%)
Jan 13, 2016 24.11 24.32 23.50 23.59 4,980,234 -0.47(-1.97%)
Jan 12, 2016 24.31 24.51 23.71 24.07 3,088,581 -0.02(-0.09%)
Jan 11, 2016 24.28 24.37 23.74 24.09 4,917,968 +0.00(+0.00%)
Jan 08, 2016 24.54 24.73 24.00 24.09 5,254,380 -0.28(-1.14%)
Jan 07, 2016 24.39 24.78 24.27 24.37 5,550,127 -0.76(-3.03%)
Jan 06, 2016 24.84 25.48 24.79 25.13 5,364,341 +0.01(+0.02%)
Jan 05, 2016 25.24 25.33 24.75 25.12 4,049,971 +0.01(+0.02%)
Jan 04, 2016 24.76 25.24 24.43 25.12 5,405,698 -0.13(-0.51%)
Dec 31, 2015 25.45 25.24 25.24 25.24 2,496,718 -0.33(-1.29%)
Dec 30, 2015 25.73 25.95 25.55 25.57 2,006,498 -0.19(-0.74%)
Dec 29, 2015 25.74 25.89 25.49 25.77 2,559,967 +0.20(+0.79%)
Dec 28, 2015 25.78 25.86 25.36 25.56 2,603,250 -0.24(-0.93%)
Dec 24, 2015 25.87 25.80 25.80 25.80 1,358,483 -0.11(-0.41%)
Dec 23, 2015 25.47 25.96 25.47 25.91 4,536,081 +0.62(+2.44%)
Dec 22, 2015 24.56 25.45 24.55 25.29 5,120,617 +0.92(+3.76%)
Dec 21, 2015 24.26 24.62 24.16 24.38 5,534,787 +0.32(+1.35%)
Dec 18, 2015 24.05 24.29 23.99 24.05 9,837,860 -0.15(-0.62%)
Dec 17, 2015 24.88 24.95 24.19 24.20 5,432,759 -0.68(-2.74%)
Dec 16, 2015 25.14 25.29 24.49 24.88 5,135,892 -0.12(-0.48%)
Dec 15, 2015 24.93 25.32 24.91 25.00 4,549,688 +0.19(+0.78%)
Dec 14, 2015 24.81 25.02 24.44 24.81 4,845,191 +0.14(+0.55%)
Dec 11, 2015 25.04 25.59 24.50 24.67 5,171,531 -0.85(-3.33%)
Dec 10, 2015 25.43 25.74 25.35 25.52 3,445,241 +0.02(+0.08%)
Dec 09, 2015 25.26 25.95 25.19 25.50 5,848,003 +0.20(+0.80%)
Dec 08, 2015 25.40 25.53 25.06 25.30 6,223,882 -0.30(-1.16%)
Dec 07, 2015 25.90 25.95 25.45 25.60 4,691,301 -0.40(-1.53%)
Dec 04, 2015 25.51 26.27 25.39 26.00 9,533,819 +0.52(+2.03%)
Dec 03, 2015 26.05 26.05 25.21 25.48 12,416,390 -1.28(-4.80%)
Dec 02, 2015 26.90 27.14 26.72 26.76 4,977,861 -0.18(-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.