Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 24.63 25.44 24.62 25.03 8,250,659 +0.67(+2.76%)
Mar 30, 2016 24.42 24.71 24.22 24.35 3,998,702 -0.10(-0.41%)
Mar 29, 2016 24.47 24.50 24.05 24.45 5,333,387 +0.25(+1.02%)
Mar 28, 2016 24.14 24.46 24.10 24.21 3,696,355 +0.07(+0.29%)
Mar 24, 2016 24.25 24.14 24.14 24.14 3,898,293 -0.10(-0.41%)
Mar 23, 2016 24.69 24.69 24.22 24.24 3,305,278 -0.28(-1.13%)
Mar 22, 2016 24.88 24.92 24.31 24.52 4,986,138 -0.33(-1.33%)
Mar 21, 2016 24.96 25.13 24.72 24.85 4,335,092 -0.24(-0.95%)
Mar 18, 2016 24.96 25.12 24.81 25.09 9,873,338 +0.22(+0.87%)
Mar 17, 2016 24.58 25.13 24.38 24.87 9,842,902 +0.15(+0.62%)
Mar 16, 2016 24.52 24.82 24.40 24.72 7,239,744 +0.19(+0.79%)
Mar 15, 2016 25.12 25.20 24.45 24.52 9,350,460 -0.72(-2.84%)
Mar 14, 2016 25.53 25.68 25.17 25.24 8,001,072 -0.51(-1.96%)
Mar 11, 2016 26.09 26.11 25.52 25.75 6,606,873 -0.18(-0.70%)
Mar 10, 2016 25.92 26.00 25.47 25.93 6,156,301 +0.17(+0.64%)
Mar 09, 2016 25.91 25.99 25.54 25.76 4,842,863 +0.08(+0.29%)
Mar 08, 2016 26.06 26.37 25.47 25.69 6,541,893 -0.23(-0.90%)
Mar 07, 2016 25.20 26.11 25.09 25.92 5,152,905 +0.59(+2.32%)
Mar 04, 2016 25.17 25.63 25.04 25.33 5,467,280 +0.04(+0.15%)
Mar 03, 2016 25.11 25.32 24.68 25.29 5,825,919 +0.32(+1.27%)
Mar 02, 2016 24.95 25.08 24.48 24.98 5,600,699 +0.05(+0.18%)
Mar 01, 2016 24.71 24.95 24.40 24.93 6,593,455 +0.49(+2.01%)
Feb 29, 2016 24.52 24.77 24.20 24.44 5,735,850 -0.05(-0.18%)
Feb 26, 2016 24.24 24.65 23.68 24.49 9,238,371 +0.16(+0.65%)
Feb 25, 2016 24.30 24.49 23.00 24.33 13,563,006 +0.58(+2.45%)
Feb 24, 2016 22.84 23.84 22.18 23.75 10,688,507 +0.41(+1.78%)
Feb 23, 2016 23.37 23.73 23.14 23.33 6,838,516 +0.14(+0.62%)
Feb 22, 2016 22.67 23.54 22.66 23.19 7,237,165 +0.59(+2.60%)
Feb 19, 2016 22.49 22.84 22.15 22.60 11,392,608 -0.60(-2.60%)
Feb 18, 2016 22.40 23.32 22.32 23.20 8,342,516 +0.53(+2.33%)
Feb 17, 2016 22.49 22.89 22.40 22.68 6,812,631 +0.42(+1.86%)
Feb 16, 2016 21.39 22.32 21.14 22.26 8,554,841 +1.04(+4.91%)
Feb 12, 2016 19.92 21.22 21.22 21.22 8,663,479 +0.90(+4.42%)
Feb 11, 2016 20.35 20.68 20.16 20.32 8,854,468 -0.28(-1.36%)
Feb 10, 2016 21.08 21.28 20.53 20.60 8,517,719 -0.47(-2.22%)
Feb 09, 2016 21.49 21.74 20.76 21.07 7,066,071 -0.53(-2.45%)
Feb 08, 2016 21.11 21.76 21.10 21.60 8,472,201 +0.32(+1.49%)
Feb 05, 2016 21.34 21.62 20.96 21.28 5,845,938 -0.12(-0.56%)
Feb 04, 2016 20.99 21.53 20.75 21.40 6,492,800 +0.02(+0.11%)
Feb 03, 2016 21.35 21.47 20.76 21.38 5,203,263 +0.02(+0.07%)
Feb 02, 2016 21.45 21.61 21.07 21.36 5,333,056 -0.20(-0.91%)
Feb 01, 2016 21.01 21.66 20.87 21.56 6,139,025 +0.48(+2.29%)
Jan 29, 2016 20.53 21.23 20.50 21.08 7,732,630 +0.72(+3.56%)
Jan 28, 2016 20.63 20.80 20.30 20.35 7,288,245 -0.23(-1.10%)
Jan 27, 2016 21.10 21.45 20.53 20.58 7,664,545 -0.58(-2.75%)
Jan 26, 2016 20.48 21.23 20.39 21.16 5,514,006 +0.73(+3.58%)
Jan 25, 2016 20.53 20.70 20.31 20.43 7,493,116 -0.15(-0.73%)
Jan 22, 2016 20.89 21.13 20.43 20.58 5,816,519 -0.01(-0.04%)
Jan 21, 2016 20.08 20.89 19.97 20.59 8,373,630 +0.57(+2.83%)
Jan 20, 2016 19.39 20.30 19.18 20.02 10,332,699 +0.50(+2.55%)
Jan 19, 2016 20.41 20.45 19.17 19.52 13,398,445 -0.94(-4.57%)
Jan 15, 2016 19.13 20.46 20.46 20.46 20,027,976 +0.51(+2.57%)
Jan 14, 2016 20.43 20.56 19.33 19.94 26,632,204 -2.14(-9.67%)
Jan 13, 2016 22.75 22.88 21.95 22.08 8,170,655 -0.66(-2.89%)
Jan 12, 2016 22.34 22.89 22.18 22.74 6,298,762 +0.53(+2.38%)
Jan 11, 2016 21.94 22.33 21.86 22.21 7,749,302 +0.36(+1.66%)
Jan 08, 2016 22.44 22.47 21.61 21.85 9,359,503 -0.97(-4.23%)
Jan 07, 2016 22.31 23.14 22.17 22.81 7,900,734 +0.21(+0.93%)
Jan 06, 2016 23.04 23.19 22.44 22.60 11,055,624 -0.91(-3.85%)
Jan 05, 2016 23.18 23.54 23.01 23.51 6,269,753 +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.