Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 24.68 24.82 24.46 24.49 2,726,308 -0.17(-0.69%)
Mar 30, 2016 24.72 25.05 24.32 24.66 3,055,704 +0.24(+0.98%)
Mar 29, 2016 24.27 24.47 23.85 24.42 3,605,722 -0.01(-0.04%)
Mar 28, 2016 24.71 24.80 24.25 24.43 3,359,103 -0.23(-0.93%)
Mar 24, 2016 24.50 24.66 24.66 24.66 2,736,400 -0.14(-0.56%)
Mar 23, 2016 25.00 25.19 24.75 24.80 2,160,919 -0.41(-1.63%)
Mar 22, 2016 24.85 25.41 24.69 25.21 2,296,957 -0.01(-0.04%)
Mar 21, 2016 25.16 25.76 24.99 25.22 2,174,882 +0.06(+0.24%)
Mar 18, 2016 25.08 25.26 24.90 25.16 7,334,072 +0.16(+0.64%)
Mar 17, 2016 24.36 25.17 24.07 25.00 3,897,605 +0.58(+2.38%)
Mar 16, 2016 24.54 25.26 24.27 24.42 4,751,500 -0.40(-1.61%)
Mar 15, 2016 23.67 24.87 23.58 24.82 3,736,893 -0.02(-0.08%)
Mar 14, 2016 25.40 25.45 24.59 24.84 5,054,221 -0.57(-2.24%)
Mar 11, 2016 24.70 25.43 24.70 25.41 4,595,849 +1.04(+4.27%)
Mar 10, 2016 24.77 24.94 23.87 24.37 3,765,626 -0.08(-0.33%)
Mar 09, 2016 24.63 24.70 24.09 24.45 4,723,417 +0.09(+0.37%)
Mar 08, 2016 25.06 25.26 24.35 24.36 5,888,994 -1.06(-4.17%)
Mar 07, 2016 24.99 25.47 24.57 25.42 2,596,314 +0.10(+0.39%)
Mar 04, 2016 25.41 25.94 25.12 25.32 3,971,187 +0.08(+0.32%)
Mar 03, 2016 24.88 25.36 24.69 25.24 4,125,699 +0.25(+1.00%)
Mar 02, 2016 24.82 25.15 24.60 24.99 2,834,446 +0.11(+0.44%)
Mar 01, 2016 23.74 24.94 23.56 24.88 4,581,634 +1.42(+6.05%)
Feb 29, 2016 24.09 24.23 23.45 23.46 4,030,387 -0.78(-3.22%)
Feb 26, 2016 23.53 24.56 23.50 24.24 6,295,534 +1.01(+4.35%)
Feb 25, 2016 22.59 23.25 22.13 23.23 3,959,050 +0.66(+2.92%)
Feb 24, 2016 22.16 22.66 21.73 22.57 4,502,009 -0.10(-0.44%)
Feb 23, 2016 22.72 22.83 22.25 22.67 3,805,482 -0.13(-0.57%)
Feb 22, 2016 22.89 23.11 22.51 22.80 4,451,216 +0.31(+1.38%)
Feb 19, 2016 21.88 22.62 21.67 22.49 4,959,193 +0.49(+2.23%)
Feb 18, 2016 22.42 22.61 21.92 22.00 4,317,871 -0.28(-1.26%)
Feb 17, 2016 22.13 22.58 22.12 22.28 5,462,911 +0.42(+1.92%)
Feb 16, 2016 21.60 22.13 21.48 21.86 5,531,702 +0.71(+3.36%)
Feb 12, 2016 20.79 21.15 21.15 21.15 5,874,900 +0.92(+4.55%)
Feb 11, 2016 19.98 20.49 19.61 20.23 4,957,979 -0.46(-2.22%)
Feb 10, 2016 21.12 21.77 20.65 20.69 4,774,610 -0.14(-0.67%)
Feb 09, 2016 20.67 21.28 20.45 20.83 6,953,186 -0.34(-1.61%)
Feb 08, 2016 22.12 22.32 20.86 21.17 8,115,276 -1.50(-6.62%)
Feb 05, 2016 23.12 23.73 22.42 22.67 4,772,701 -0.49(-2.12%)
Feb 04, 2016 22.52 23.24 22.42 23.16 6,896,075 +0.58(+2.57%)
Feb 03, 2016 22.87 23.03 21.77 22.58 6,311,071 -0.05(-0.22%)
Feb 02, 2016 23.23 23.57 22.51 22.63 5,608,155 -1.04(-4.39%)
Feb 01, 2016 23.42 23.75 23.09 23.67 5,900,897 +0.11(+0.47%)
Jan 29, 2016 23.33 23.71 22.80 23.56 8,917,078 +0.30(+1.29%)
Jan 28, 2016 23.72 23.83 23.19 23.26 5,738,549 -0.21(-0.89%)
Jan 27, 2016 23.57 24.30 23.29 23.47 4,465,827 -0.21(-0.89%)
Jan 26, 2016 23.60 23.98 23.35 23.68 3,934,235 +0.25(+1.07%)
Jan 25, 2016 23.81 24.18 23.27 23.43 6,270,589 -0.63(-2.62%)
Jan 22, 2016 23.63 24.86 23.35 24.06 12,791,739 -0.24(-0.99%)
Jan 21, 2016 24.41 24.98 24.02 24.30 5,951,653 -0.03(-0.12%)
Jan 20, 2016 24.22 24.76 23.44 24.33 8,141,641 -0.48(-1.93%)
Jan 19, 2016 25.48 25.69 24.54 24.81 5,624,964 -0.25(-1.00%)
Jan 15, 2016 24.96 25.06 25.06 25.06 6,327,300 -0.93(-3.58%)
Jan 14, 2016 25.82 26.17 24.93 25.99 3,098,354 +0.50(+1.96%)
Jan 13, 2016 27.21 27.29 25.40 25.49 4,401,993 -1.49(-5.51%)
Jan 12, 2016 26.92 27.04 26.52 26.98 6,031,010 +0.32(+1.18%)
Jan 11, 2016 26.98 27.00 26.43 26.66 6,850,951 -0.05(-0.19%)
Jan 08, 2016 27.26 27.42 26.68 26.71 4,959,622 -0.18(-0.67%)
Jan 07, 2016 27.32 27.84 26.76 26.89 4,881,179 -1.09(-3.90%)
Jan 06, 2016 28.14 28.39 27.75 27.98 3,970,368 -0.60(-2.10%)
Jan 05, 2016 28.72 29.05 28.32 28.58 2,346,025 -0.20(-0.69%)
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.