Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 24.65 25.46 24.64 25.05 8,243,942 +0.67(+2.76%)
Mar 30, 2016 24.44 24.73 24.24 24.37 3,995,447 -0.10(-0.41%)
Mar 29, 2016 24.49 24.52 24.07 24.47 5,329,046 +0.25(+1.02%)
Mar 28, 2016 24.16 24.48 24.12 24.23 3,693,346 +0.07(+0.29%)
Mar 24, 2016 24.27 24.16 24.16 24.16 3,895,120 -0.10(-0.41%)
Mar 23, 2016 24.71 24.71 24.24 24.26 3,302,587 -0.28(-1.13%)
Mar 22, 2016 24.90 24.94 24.33 24.54 4,982,079 -0.33(-1.34%)
Mar 21, 2016 24.98 25.15 24.74 24.87 4,331,563 -0.24(-0.95%)
Mar 18, 2016 24.98 25.14 24.83 25.11 9,865,301 +0.22(+0.87%)
Mar 17, 2016 24.60 25.15 24.40 24.89 9,834,890 +0.15(+0.62%)
Mar 16, 2016 24.54 24.84 24.42 24.74 7,233,851 +0.19(+0.79%)
Mar 15, 2016 25.14 25.22 24.47 24.54 9,342,849 -0.72(-2.84%)
Mar 14, 2016 25.55 25.70 25.19 25.26 7,994,560 -0.51(-1.96%)
Mar 11, 2016 26.12 26.13 25.54 25.77 6,601,495 -0.18(-0.70%)
Mar 10, 2016 25.94 26.02 25.49 25.95 6,151,290 +0.17(+0.64%)
Mar 09, 2016 25.93 26.01 25.56 25.78 4,838,921 +0.08(+0.29%)
Mar 08, 2016 26.08 26.39 25.49 25.71 6,536,569 -0.23(-0.90%)
Mar 07, 2016 25.22 26.13 25.11 25.94 5,148,710 +0.59(+2.32%)
Mar 04, 2016 25.19 25.65 25.06 25.35 5,462,830 +0.04(+0.15%)
Mar 03, 2016 25.13 25.35 24.70 25.31 5,821,178 +0.32(+1.27%)
Mar 02, 2016 24.97 25.10 24.50 25.00 5,596,141 +0.05(+0.18%)
Mar 01, 2016 24.73 24.98 24.42 24.95 6,588,089 +0.49(+2.01%)
Feb 29, 2016 24.54 24.79 24.22 24.46 5,731,181 -0.05(-0.19%)
Feb 26, 2016 24.26 24.67 23.70 24.51 9,230,852 +0.16(+0.65%)
Feb 25, 2016 24.32 24.51 23.02 24.35 13,551,967 +0.58(+2.45%)
Feb 24, 2016 22.86 23.86 22.20 23.77 10,679,807 +0.42(+1.78%)
Feb 23, 2016 23.39 23.75 23.16 23.35 6,832,950 +0.14(+0.62%)
Feb 22, 2016 22.69 23.56 22.68 23.21 7,231,274 +0.59(+2.60%)
Feb 19, 2016 22.51 22.86 22.17 22.62 11,383,335 -0.60(-2.60%)
Feb 18, 2016 22.42 23.34 22.34 23.22 8,335,726 +0.53(+2.33%)
Feb 17, 2016 22.51 22.91 22.42 22.69 6,807,086 +0.42(+1.86%)
Feb 16, 2016 21.40 22.34 21.16 22.28 8,547,878 +1.04(+4.91%)
Feb 12, 2016 19.94 21.24 21.24 21.24 8,656,428 +0.90(+4.42%)
Feb 11, 2016 20.37 20.69 20.18 20.34 8,847,261 -0.28(-1.36%)
Feb 10, 2016 21.10 21.30 20.54 20.62 8,510,786 -0.47(-2.22%)
Feb 09, 2016 21.51 21.76 20.78 21.09 7,060,320 -0.53(-2.45%)
Feb 08, 2016 21.13 21.77 21.12 21.61 8,465,306 +0.32(+1.49%)
Feb 05, 2016 21.36 21.64 20.97 21.30 5,841,180 -0.12(-0.56%)
Feb 04, 2016 21.01 21.55 20.77 21.42 6,487,515 +0.02(+0.11%)
Feb 03, 2016 21.37 21.49 20.78 21.40 5,199,028 +0.02(+0.07%)
Feb 02, 2016 21.47 21.63 21.09 21.38 5,328,715 -0.20(-0.91%)
Feb 01, 2016 21.03 21.67 20.89 21.58 6,134,028 +0.48(+2.29%)
Jan 29, 2016 20.54 21.25 20.52 21.09 7,726,336 +0.72(+3.56%)
Jan 28, 2016 20.65 20.81 20.32 20.37 7,282,312 -0.23(-1.10%)
Jan 27, 2016 21.12 21.47 20.54 20.59 7,658,306 -0.58(-2.75%)
Jan 26, 2016 20.50 21.24 20.41 21.18 5,509,518 +0.73(+3.58%)
Jan 25, 2016 20.54 20.72 20.33 20.44 7,487,017 -0.15(-0.73%)
Jan 22, 2016 20.90 21.15 20.44 20.59 5,811,784 -0.01(-0.04%)
Jan 21, 2016 20.10 20.91 19.98 20.60 8,366,815 +0.57(+2.83%)
Jan 20, 2016 19.41 20.32 19.20 20.04 10,324,289 +0.50(+2.55%)
Jan 19, 2016 20.43 20.47 19.18 19.54 13,387,539 -0.94(-4.57%)
Jan 15, 2016 19.14 20.47 20.47 20.47 20,011,674 +0.51(+2.57%)
Jan 14, 2016 20.45 20.57 19.34 19.96 26,610,528 -2.14(-9.67%)
Jan 13, 2016 22.77 22.90 21.97 22.10 8,164,005 -0.66(-2.89%)
Jan 12, 2016 22.36 22.91 22.20 22.75 6,293,635 +0.53(+2.38%)
Jan 11, 2016 21.96 22.35 21.88 22.23 7,742,994 +0.36(+1.66%)
Jan 08, 2016 22.46 22.49 21.63 21.86 9,351,885 -0.97(-4.23%)
Jan 07, 2016 22.32 23.16 22.19 22.83 7,894,303 +0.21(+0.94%)
Jan 06, 2016 23.06 23.21 22.46 22.62 11,046,625 -0.91(-3.85%)
Jan 05, 2016 23.20 23.56 23.03 23.53 6,264,650 +0.38(+1.63%)
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.