Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 27.43 27.61 27.08 27.33 83,985 -0.21(-0.75%)
Apr 28, 2016 27.41 27.99 27.32 27.54 99,893 -0.02(-0.06%)
Apr 27, 2016 27.23 27.66 27.13 27.55 103,423 +0.27(+1.00%)
Apr 26, 2016 26.86 27.33 26.63 27.28 89,576 +0.60(+2.25%)
Apr 25, 2016 26.91 26.93 26.44 26.68 149,173 -0.30(-1.13%)
Apr 22, 2016 26.77 27.18 26.68 26.99 211,930 +0.21(+0.78%)
Apr 21, 2016 26.97 27.11 26.61 26.78 94,023 -0.29(-1.06%)
Apr 20, 2016 27.82 27.82 26.97 27.07 111,663 -0.81(-2.90%)
Apr 19, 2016 27.62 28.08 27.62 27.87 198,783 +0.26(+0.93%)
Apr 18, 2016 26.77 27.63 26.59 27.62 133,109 +0.81(+3.01%)
Apr 15, 2016 25.24 26.86 24.48 26.81 274,840 -0.51(-1.87%)
Apr 14, 2016 27.11 27.57 27.08 27.32 90,142 +0.26(+0.95%)
Apr 13, 2016 26.97 27.17 26.82 27.07 104,073 +0.17(+0.62%)
Apr 12, 2016 26.17 27.13 25.99 26.90 76,613 +0.82(+3.16%)
Apr 11, 2016 26.82 27.01 26.05 26.08 143,165 -0.53(-1.98%)
Apr 08, 2016 27.01 27.05 26.56 26.60 123,082 -0.13(-0.48%)
Apr 07, 2016 27.09 27.21 26.62 26.73 144,284 -0.59(-2.17%)
Apr 06, 2016 27.25 27.71 26.80 27.32 182,235 +0.24(+0.89%)
Apr 05, 2016 27.09 27.47 27.03 27.08 130,610 -0.15(-0.56%)
Apr 04, 2016 28.04 28.04 27.14 27.23 198,776 -0.81(-2.88%)
Apr 01, 2016 27.94 28.08 27.75 28.04 125,974 -0.07(-0.26%)
Mar 31, 2016 27.85 28.31 27.49 28.11 144,080 +0.31(+1.12%)
Mar 30, 2016 27.90 27.90 27.55 27.80 128,485 -0.03(-0.11%)
Mar 29, 2016 27.11 27.89 27.08 27.83 116,546 +0.72(+2.65%)
Mar 28, 2016 27.29 27.41 27.00 27.11 97,628 -0.18(-0.64%)
Mar 24, 2016 27.11 27.29 27.29 27.29 90,293 -0.04(-0.15%)
Mar 23, 2016 27.55 27.83 27.11 27.33 149,544 -0.21(-0.75%)
Mar 22, 2016 27.40 27.91 27.40 27.54 95,494 -0.03(-0.12%)
Mar 21, 2016 27.83 27.96 27.41 27.57 141,573 -0.30(-1.06%)
Mar 18, 2016 26.98 27.99 26.98 27.87 165,615 +1.04(+3.87%)
Mar 17, 2016 26.30 26.96 26.19 26.83 190,510 +0.61(+2.32%)
Mar 16, 2016 26.19 26.59 26.06 26.22 130,297 +0.05(+0.18%)
Mar 15, 2016 26.32 26.52 26.04 26.17 64,516 -0.39(-1.47%)
Mar 14, 2016 26.52 26.75 26.20 26.56 65,712 +0.10(+0.39%)
Mar 11, 2016 25.39 26.47 25.24 26.46 171,279 +1.17(+4.62%)
Mar 10, 2016 25.85 26.01 25.09 25.29 70,376 -0.54(-2.07%)
Mar 09, 2016 25.79 26.02 25.52 25.83 133,361 +0.22(+0.84%)
Mar 08, 2016 26.32 26.33 25.58 25.61 150,243 -0.82(-3.12%)
Mar 07, 2016 26.32 26.62 26.24 26.44 108,332 +0.04(+0.15%)
Mar 04, 2016 26.52 26.62 25.58 26.40 126,713 +0.00(+0.00%)
Mar 03, 2016 26.08 26.60 26.08 26.40 135,071 +0.25(+0.95%)
Mar 02, 2016 26.16 26.29 25.82 26.15 123,645 -0.01(-0.03%)
Mar 01, 2016 25.98 26.38 25.77 26.16 127,233 +0.35(+1.36%)
Feb 29, 2016 25.72 26.08 25.60 25.80 183,618 +0.20(+0.78%)
Feb 26, 2016 25.65 25.88 25.36 25.60 118,684 +0.05(+0.19%)
Feb 25, 2016 25.15 25.76 24.89 25.56 165,166 +0.57(+2.27%)
Feb 24, 2016 24.27 25.14 24.27 24.99 127,606 +0.40(+1.63%)
Feb 23, 2016 24.68 25.13 24.52 24.59 206,110 -0.20(-0.81%)
Feb 22, 2016 24.78 25.29 24.50 24.79 255,640 +0.18(+0.71%)
Feb 19, 2016 24.63 24.79 24.43 24.61 137,383 -0.10(-0.42%)
Feb 18, 2016 24.78 24.94 24.64 24.72 92,953 -0.08(-0.32%)
Feb 17, 2016 24.36 25.00 24.36 24.80 167,845 +0.68(+2.82%)
Feb 16, 2016 23.62 24.33 23.50 24.12 98,089 +0.78(+3.36%)
Feb 12, 2016 23.15 23.33 23.33 23.33 271,130 +0.37(+1.60%)
Feb 11, 2016 22.84 23.21 22.63 22.96 102,434 -0.33(-1.41%)
Feb 10, 2016 23.47 23.76 23.14 23.29 102,814 +0.05(+0.21%)
Feb 09, 2016 22.93 23.68 22.61 23.24 177,627 -0.10(-0.45%)
Feb 08, 2016 23.34 23.50 22.98 23.35 232,748 -0.31(-1.32%)
Feb 05, 2016 23.85 24.46 23.49 23.66 177,170 -0.30(-1.24%)
Feb 04, 2016 24.02 24.56 23.79 23.96 171,133 -0.15(-0.63%)
Feb 03, 2016 24.51 24.84 23.78 24.11 233,727 -0.30(-1.24%)
Feb 02, 2016 24.00 24.85 23.93 24.41 221,395 +0.05(+0.20%)
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.