Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 24.86 24.97 24.59 24.59 5,029,434 -0.27(-1.08%)
Feb 26, 2016 25.03 25.11 24.80 24.86 5,044,217 -0.07(-0.27%)
Feb 25, 2016 24.67 24.93 24.44 24.93 4,155,061 +0.29(+1.17%)
Feb 24, 2016 24.27 24.71 24.15 24.64 4,073,617 +0.11(+0.44%)
Feb 23, 2016 24.64 24.70 24.48 24.53 3,831,895 -0.14(-0.55%)
Feb 22, 2016 24.71 24.81 24.55 24.67 5,180,054 +0.16(+0.64%)
Feb 19, 2016 24.37 24.52 24.19 24.51 6,567,778 +0.07(+0.27%)
Feb 18, 2016 24.48 24.55 24.30 24.44 5,031,048 +0.04(+0.15%)
Feb 17, 2016 24.27 24.53 24.25 24.41 5,337,376 +0.39(+1.62%)
Feb 16, 2016 24.00 24.11 23.70 24.02 6,231,274 +0.34(+1.43%)
Feb 12, 2016 23.35 23.68 23.68 23.68 6,372,987 +0.71(+3.08%)
Feb 11, 2016 22.98 23.39 22.82 22.97 8,299,819 -0.61(-2.59%)
Feb 10, 2016 23.92 24.15 23.56 23.58 5,432,342 -0.18(-0.76%)
Feb 09, 2016 23.59 23.94 23.40 23.76 6,778,386 -0.03(-0.12%)
Feb 08, 2016 23.54 23.87 23.40 23.79 6,395,481 -0.09(-0.36%)
Feb 05, 2016 23.78 23.99 23.65 23.88 5,573,930 +0.08(+0.33%)
Feb 04, 2016 23.44 23.84 23.37 23.80 5,555,962 +0.29(+1.22%)
Feb 03, 2016 23.96 24.13 23.01 23.51 6,233,599 +0.02(+0.07%)
Feb 02, 2016 23.27 24.05 22.87 23.50 12,195,310 +0.32(+1.36%)
Feb 01, 2016 23.53 23.61 23.10 23.18 13,756,217 -0.59(-2.50%)
Jan 29, 2016 23.78 23.83 23.20 23.78 12,649,799 -0.14(-0.60%)
Jan 28, 2016 23.75 23.99 23.55 23.92 5,164,181 +0.35(+1.50%)
Jan 27, 2016 23.55 23.90 23.35 23.57 6,127,047 -0.03(-0.12%)
Jan 26, 2016 23.39 23.71 23.36 23.60 3,874,448 +0.40(+1.72%)
Jan 25, 2016 23.48 23.64 23.15 23.20 7,676,555 -0.30(-1.26%)
Jan 22, 2016 23.27 23.51 23.20 23.49 5,347,319 +0.59(+2.60%)
Jan 21, 2016 22.87 23.16 22.71 22.90 5,905,187 +0.11(+0.49%)
Jan 20, 2016 22.75 23.05 22.39 22.79 7,210,606 -0.39(-1.66%)
Jan 19, 2016 23.42 23.49 23.02 23.17 6,740,112 -0.05(-0.21%)
Jan 15, 2016 22.98 23.22 23.22 23.22 8,402,338 -0.29(-1.24%)
Jan 14, 2016 23.39 23.75 23.18 23.51 6,604,686 +0.17(+0.72%)
Jan 13, 2016 23.92 24.14 23.25 23.35 6,834,605 -0.37(-1.54%)
Jan 12, 2016 23.64 23.77 23.39 23.71 5,782,750 +0.30(+1.26%)
Jan 11, 2016 23.39 23.50 23.08 23.42 4,904,188 +0.15(+0.65%)
Jan 08, 2016 23.66 23.71 23.22 23.26 5,437,059 -0.21(-0.87%)
Jan 07, 2016 23.43 23.79 23.35 23.47 5,736,002 -0.41(-1.70%)
Jan 06, 2016 23.93 24.04 23.77 23.87 4,543,269 -0.37(-1.52%)
Jan 05, 2016 24.27 24.46 24.10 24.24 4,997,236 -0.03(-0.14%)
Jan 04, 2016 24.12 24.28 23.87 24.28 6,031,295 -0.30(-1.20%)
Dec 31, 2015 24.67 24.57 24.57 24.57 2,500,614 -0.25(-1.02%)
Dec 30, 2015 24.96 25.05 24.79 24.83 2,274,993 -0.17(-0.69%)
Dec 29, 2015 24.93 25.09 24.82 25.00 2,912,794 +0.23(+0.91%)
Dec 28, 2015 24.60 24.79 24.54 24.77 3,419,174 +0.09(+0.35%)
Dec 24, 2015 24.70 24.69 24.69 24.69 2,154,214 -0.06(-0.23%)
Dec 23, 2015 24.53 24.79 24.47 24.74 2,889,974 +0.43(+1.75%)
Dec 22, 2015 24.03 24.40 23.99 24.32 4,187,447 +0.33(+1.37%)
Dec 21, 2015 23.95 24.16 23.83 23.99 4,545,441 +0.08(+0.33%)
Dec 18, 2015 24.60 24.61 23.91 23.91 8,446,541 -0.86(-3.46%)
Dec 17, 2015 25.31 25.32 24.77 24.77 4,823,409 -0.54(-2.14%)
Dec 16, 2015 25.11 25.42 25.02 25.31 4,908,288 +0.32(+1.28%)
Dec 15, 2015 24.69 25.14 24.69 24.99 6,349,428 +0.57(+2.32%)
Dec 14, 2015 24.62 24.62 24.20 24.42 5,800,163 -0.07(-0.28%)
Dec 11, 2015 24.66 24.94 24.36 24.49 4,768,892 -0.57(-2.26%)
Dec 10, 2015 25.10 25.27 25.01 25.06 3,869,207 -0.07(-0.28%)
Dec 09, 2015 25.40 25.68 25.02 25.13 4,776,003 -0.35(-1.38%)
Dec 08, 2015 25.52 25.56 25.29 25.48 6,310,402 -0.28(-1.08%)
Dec 07, 2015 26.00 26.12 25.61 25.76 6,643,990 -0.30(-1.13%)
Dec 04, 2015 25.90 26.10 25.76 26.06 8,477,381 +0.17(+0.67%)
Dec 03, 2015 26.96 26.96 25.69 25.88 12,721,622 -1.02(-3.80%)
Dec 02, 2015 27.05 27.29 26.87 26.91 5,115,763 -0.16(-0.61%)
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.