Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 25.39 25.47 24.82 24.83 3,640,135 -0.87(-3.38%)
Feb 26, 2016 25.52 26.08 25.36 25.69 3,558,178 +0.51(+2.04%)
Feb 25, 2016 24.93 25.20 24.48 25.18 3,362,925 +0.27(+1.09%)
Feb 24, 2016 24.40 24.95 24.06 24.91 5,046,391 -0.05(-0.21%)
Feb 23, 2016 25.99 26.05 24.69 24.96 5,548,876 -1.18(-4.50%)
Feb 22, 2016 25.55 26.35 25.55 26.13 4,345,708 +0.91(+3.61%)
Feb 19, 2016 24.90 25.49 24.75 25.22 3,766,705 +0.14(+0.56%)
Feb 18, 2016 25.01 25.40 24.79 25.08 5,772,433 +0.19(+0.77%)
Feb 17, 2016 24.89 25.69 24.75 24.89 5,226,920 -0.28(-1.11%)
Feb 16, 2016 24.69 25.43 24.25 25.17 3,901,489 +0.98(+4.04%)
Feb 12, 2016 23.33 24.19 24.19 24.19 3,353,826 +1.40(+6.13%)
Feb 11, 2016 22.69 23.08 22.40 22.80 5,867,034 -0.76(-3.21%)
Feb 10, 2016 24.09 24.47 23.54 23.56 5,644,317 -0.29(-1.23%)
Feb 09, 2016 23.23 24.04 23.11 23.85 5,346,017 +0.12(+0.50%)
Feb 08, 2016 24.91 24.91 23.52 23.73 10,100,286 -1.68(-6.60%)
Feb 05, 2016 25.80 26.23 25.32 25.41 5,941,619 -0.27(-1.06%)
Feb 04, 2016 25.22 26.05 25.04 25.68 7,437,264 +0.51(+2.04%)
Feb 03, 2016 24.73 25.23 23.73 25.16 7,961,814 +0.62(+2.51%)
Feb 02, 2016 24.61 24.64 24.18 24.55 5,764,761 -0.15(-0.62%)
Feb 01, 2016 25.19 25.19 24.47 24.70 4,824,188 -0.51(-2.01%)
Jan 29, 2016 25.22 25.43 24.83 25.21 4,223,039 +0.08(+0.32%)
Jan 28, 2016 25.00 25.86 25.00 25.13 5,010,712 +0.53(+2.15%)
Jan 27, 2016 24.21 25.44 24.00 24.60 5,959,612 +0.37(+1.52%)
Jan 26, 2016 23.75 24.50 23.75 24.23 4,138,634 +0.68(+2.90%)
Jan 25, 2016 24.55 24.69 23.46 23.55 5,018,946 -1.20(-4.84%)
Jan 22, 2016 24.91 25.12 24.60 24.75 5,300,521 +0.27(+1.11%)
Jan 21, 2016 25.11 25.14 24.36 24.47 5,427,212 -0.51(-2.03%)
Jan 20, 2016 25.27 25.27 24.21 24.98 6,010,449 -0.54(-2.10%)
Jan 19, 2016 26.83 27.17 25.36 25.52 5,585,977 -0.98(-3.69%)
Jan 15, 2016 26.01 26.50 26.50 26.50 5,619,282 -0.65(-2.38%)
Jan 14, 2016 27.00 27.34 26.45 27.14 4,674,954 +0.19(+0.71%)
Jan 13, 2016 28.51 28.55 26.81 26.95 5,886,973 -1.35(-4.78%)
Jan 12, 2016 28.14 28.60 27.71 28.30 4,161,007 -0.18(-0.62%)
Jan 11, 2016 28.91 29.01 28.19 28.48 5,433,554 -0.18(-0.64%)
Jan 08, 2016 29.57 29.62 28.61 28.66 3,310,127 -0.51(-1.74%)
Jan 07, 2016 29.51 29.80 29.08 29.17 4,065,299 -0.60(-2.02%)
Jan 06, 2016 29.63 30.02 29.45 29.77 3,126,800 -0.35(-1.15%)
Jan 05, 2016 30.52 30.68 29.96 30.12 2,440,208 -0.33(-1.09%)
Jan 04, 2016 29.85 30.47 29.85 30.45 6,191,642 -0.29(-0.96%)
Dec 31, 2015 30.54 30.74 30.74 30.74 1,792,090 -0.11(-0.36%)
Dec 30, 2015 30.98 31.09 30.40 30.85 1,456,734 -0.22(-0.71%)
Dec 29, 2015 31.16 31.38 30.81 31.07 1,923,066 +0.18(+0.60%)
Dec 28, 2015 30.87 31.00 30.43 30.89 1,309,095 -0.21(-0.66%)
Dec 24, 2015 31.07 31.10 31.10 31.10 535,409 -0.01(-0.02%)
Dec 23, 2015 30.62 31.13 30.49 31.10 1,907,395 +0.77(+2.54%)
Dec 22, 2015 30.47 30.53 29.90 30.33 1,624,130 +0.10(+0.32%)
Dec 21, 2015 30.05 30.24 29.72 30.24 2,749,664 +0.44(+1.48%)
Dec 18, 2015 30.76 30.76 29.75 29.79 7,781,586 -1.30(-4.18%)
Dec 17, 2015 31.49 31.88 31.08 31.10 4,006,604 -0.70(-2.20%)
Dec 16, 2015 31.73 32.01 31.04 31.79 5,576,105 +0.22(+0.70%)
Dec 15, 2015 30.82 31.96 30.72 31.57 3,804,718 +1.29(+4.25%)
Dec 14, 2015 30.81 31.13 29.91 30.29 3,474,308 -0.40(-1.32%)
Dec 11, 2015 30.68 31.03 30.49 30.69 4,339,393 -0.49(-1.56%)
Dec 10, 2015 31.05 31.57 30.86 31.18 4,317,295 +0.10(+0.33%)
Dec 09, 2015 31.32 31.80 30.76 31.07 3,651,818 -0.38(-1.21%)
Dec 08, 2015 31.99 32.11 31.27 31.45 4,209,205 -0.96(-2.96%)
Dec 07, 2015 33.77 33.79 32.11 32.41 4,202,447 -1.50(-4.42%)
Dec 04, 2015 33.26 33.98 32.96 33.91 2,505,792 +0.82(+2.48%)
Dec 03, 2015 33.74 33.82 33.01 33.09 2,448,625 -0.44(-1.31%)
Dec 02, 2015 34.28 34.37 33.52 33.53 4,583,805 -0.65(-1.90%)
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.