Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 25.49 25.85 25.37 25.58 185,238 +0.20(+0.78%)
Feb 26, 2016 25.43 25.66 25.14 25.38 119,731 +0.05(+0.19%)
Feb 25, 2016 24.93 25.54 24.67 25.33 166,624 +0.56(+2.27%)
Feb 24, 2016 24.06 24.92 24.06 24.77 128,732 +0.40(+1.63%)
Feb 23, 2016 24.47 24.91 24.31 24.37 207,928 -0.20(-0.81%)
Feb 22, 2016 24.56 25.07 24.29 24.57 257,895 +0.17(+0.71%)
Feb 19, 2016 24.41 24.57 24.21 24.40 138,595 -0.10(-0.42%)
Feb 18, 2016 24.56 24.72 24.43 24.50 93,773 -0.08(-0.32%)
Feb 17, 2016 24.14 24.78 24.14 24.58 169,326 +0.67(+2.82%)
Feb 16, 2016 23.41 24.12 23.30 23.91 98,955 +0.78(+3.36%)
Feb 12, 2016 22.95 23.13 23.13 23.13 273,522 +0.36(+1.60%)
Feb 11, 2016 22.65 23.00 22.43 22.76 103,337 -0.32(-1.41%)
Feb 10, 2016 23.26 23.56 22.94 23.09 103,721 +0.05(+0.21%)
Feb 09, 2016 22.73 23.47 22.42 23.04 179,195 -0.10(-0.45%)
Feb 08, 2016 23.14 23.30 22.78 23.14 234,801 -0.31(-1.32%)
Feb 05, 2016 23.64 24.25 23.29 23.45 178,733 -0.29(-1.24%)
Feb 04, 2016 23.81 24.34 23.58 23.75 172,643 -0.15(-0.63%)
Feb 03, 2016 24.29 24.62 23.57 23.90 235,789 -0.30(-1.24%)
Feb 02, 2016 23.79 24.63 23.72 24.20 223,348 +0.05(+0.20%)
Feb 01, 2016 23.74 24.48 23.39 24.15 145,842 +0.28(+1.16%)
Jan 29, 2016 23.41 23.92 23.34 23.87 172,175 +0.49(+2.10%)
Jan 28, 2016 23.39 23.48 22.95 23.38 149,655 +0.18(+0.79%)
Jan 27, 2016 23.86 23.86 23.14 23.20 172,069 -0.66(-2.76%)
Jan 26, 2016 23.17 23.91 22.67 23.86 366,649 +0.90(+3.94%)
Jan 25, 2016 23.21 23.34 22.63 22.95 236,357 -0.36(-1.56%)
Jan 22, 2016 23.63 23.83 23.16 23.32 378,900 +0.14(+0.62%)
Jan 21, 2016 23.33 23.52 22.71 23.18 130,310 -0.07(-0.31%)
Jan 20, 2016 22.50 23.78 22.24 23.25 209,283 +0.32(+1.42%)
Jan 19, 2016 23.08 23.56 22.54 22.92 194,796 -0.02(-0.07%)
Jan 15, 2016 22.81 22.94 22.94 22.94 365,243 -0.51(-2.16%)
Jan 14, 2016 23.03 23.78 22.82 23.45 256,679 +0.42(+1.82%)
Jan 13, 2016 23.63 23.82 22.54 23.03 268,988 -0.60(-2.55%)
Jan 12, 2016 24.30 24.44 23.45 23.63 254,264 -0.51(-2.10%)
Jan 11, 2016 23.79 24.47 23.51 24.14 219,094 +0.40(+1.67%)
Jan 08, 2016 24.22 24.46 22.87 23.74 434,142 -0.39(-1.61%)
Jan 07, 2016 25.13 25.23 23.94 24.13 166,896 -1.50(-5.85%)
Jan 06, 2016 25.09 25.75 25.09 25.63 209,880 +0.35(+1.38%)
Jan 05, 2016 26.11 26.12 24.93 25.28 353,368 -0.64(-2.48%)
Jan 04, 2016 25.16 26.11 24.91 25.92 305,144 +0.24(+0.93%)
Dec 31, 2015 25.77 25.68 25.68 25.68 222,552 -0.07(-0.28%)
Dec 30, 2015 25.83 26.13 25.73 25.75 166,362 -0.29(-1.10%)
Dec 29, 2015 26.12 26.39 25.68 26.04 92,640 +0.17(+0.67%)
Dec 28, 2015 25.63 25.94 25.33 25.86 155,751 +0.12(+0.46%)
Dec 24, 2015 25.86 25.74 25.74 25.74 63,207 -0.36(-1.40%)
Dec 23, 2015 25.65 26.15 25.65 26.11 104,323 +0.40(+1.54%)
Dec 22, 2015 25.97 25.97 25.40 25.71 106,012 -0.10(-0.37%)
Dec 21, 2015 25.51 25.86 25.41 25.81 268,217 +0.40(+1.59%)
Dec 18, 2015 25.37 25.45 24.77 25.40 307,621 -0.21(-0.84%)
Dec 17, 2015 26.37 26.38 25.62 25.62 274,289 -0.46(-1.76%)
Dec 16, 2015 25.85 26.36 25.27 26.08 251,163 +0.41(+1.61%)
Dec 15, 2015 25.67 26.31 25.13 25.67 324,265 +0.06(+0.22%)
Dec 14, 2015 25.13 25.64 24.77 25.61 357,821 +0.61(+2.44%)
Dec 11, 2015 25.72 26.58 23.59 25.00 994,126 -3.21(-11.38%)
Dec 10, 2015 28.28 29.01 28.20 28.21 138,497 -0.21(-0.73%)
Dec 09, 2015 28.88 29.19 28.33 28.42 126,335 -0.49(-1.70%)
Dec 08, 2015 29.26 29.37 28.11 28.91 264,460 -0.62(-2.09%)
Dec 07, 2015 30.00 30.12 29.18 29.53 160,300 -0.65(-2.15%)
Dec 04, 2015 29.98 30.75 29.85 30.18 172,992 +0.18(+0.61%)
Dec 03, 2015 30.83 31.02 29.85 29.99 130,445 -0.65(-2.12%)
Dec 02, 2015 30.90 31.17 30.61 30.64 117,513 -0.38(-1.23%)
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.