Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2016 23.95 24.69 23.60 24.36 144,567 +0.28(+1.16%)
Jan 29, 2016 23.61 24.13 23.55 24.08 170,669 +0.50(+2.10%)
Jan 28, 2016 23.60 23.68 23.16 23.59 148,346 +0.18(+0.79%)
Jan 27, 2016 24.07 24.07 23.34 23.40 170,564 -0.66(-2.76%)
Jan 26, 2016 23.37 24.12 22.87 24.07 363,443 +0.91(+3.94%)
Jan 25, 2016 23.41 23.55 22.83 23.16 234,290 -0.37(-1.56%)
Jan 22, 2016 23.84 24.04 23.36 23.52 375,586 +0.14(+0.62%)
Jan 21, 2016 23.54 23.73 22.91 23.38 129,170 -0.07(-0.31%)
Jan 20, 2016 22.70 23.99 22.44 23.45 207,453 +0.33(+1.42%)
Jan 19, 2016 23.28 23.77 22.74 23.12 193,092 -0.02(-0.07%)
Jan 15, 2016 23.01 23.14 23.14 23.14 362,049 -0.51(-2.16%)
Jan 14, 2016 23.23 23.99 23.02 23.65 254,434 +0.42(+1.82%)
Jan 13, 2016 23.84 24.03 22.74 23.23 266,635 -0.61(-2.55%)
Jan 12, 2016 24.52 24.66 23.65 23.84 252,041 -0.51(-2.10%)
Jan 11, 2016 24.00 24.68 23.72 24.35 217,178 +0.40(+1.67%)
Jan 08, 2016 24.44 24.67 23.07 23.95 430,345 -0.39(-1.61%)
Jan 07, 2016 25.35 25.45 24.15 24.34 165,437 -1.51(-5.85%)
Jan 06, 2016 25.31 25.98 25.31 25.85 208,045 +0.35(+1.38%)
Jan 05, 2016 26.34 26.35 25.15 25.50 350,278 -0.65(-2.48%)
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.