Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 27.68 27.87 27.22 27.58 3,562,762 -0.26(-0.94%)
Mar 30, 2016 27.84 28.23 27.57 27.84 2,756,288 +0.16(+0.58%)
Mar 29, 2016 27.77 27.78 27.13 27.68 5,235,458 -0.50(-1.76%)
Mar 28, 2016 28.42 28.42 27.88 28.18 1,974,447 -0.07(-0.23%)
Mar 24, 2016 27.73 28.24 28.24 28.24 3,455,620 +0.15(+0.54%)
Mar 23, 2016 28.67 28.67 28.08 28.09 2,700,351 -0.58(-2.03%)
Mar 22, 2016 28.40 28.92 28.10 28.67 2,897,646 -0.12(-0.40%)
Mar 21, 2016 28.59 29.02 28.27 28.79 4,185,338 +0.22(+0.76%)
Mar 18, 2016 28.57 28.94 28.29 28.57 4,483,162 +0.28(+0.98%)
Mar 17, 2016 27.79 28.33 27.43 28.30 4,177,621 +0.52(+1.89%)
Mar 16, 2016 27.59 28.23 27.31 27.77 5,022,265 -0.01(-0.05%)
Mar 15, 2016 27.45 27.80 27.24 27.79 3,799,161 +0.01(+0.03%)
Mar 14, 2016 27.65 27.90 27.42 27.78 3,557,604 +0.39(+1.41%)
Mar 11, 2016 26.63 27.52 26.63 27.39 2,983,174 +1.02(+3.87%)
Mar 10, 2016 26.51 26.75 25.76 26.37 3,247,517 +0.25(+0.94%)
Mar 09, 2016 26.81 26.90 25.99 26.13 3,427,659 -0.38(-1.45%)
Mar 08, 2016 27.23 27.41 26.37 26.51 3,820,165 -1.13(-4.09%)
Mar 07, 2016 27.36 27.83 27.21 27.64 3,295,221 -0.04(-0.16%)
Mar 04, 2016 27.20 27.75 27.20 27.68 5,870,741 +0.74(+2.74%)
Mar 03, 2016 25.91 26.97 25.79 26.94 3,992,568 +1.03(+3.97%)
Mar 02, 2016 25.45 25.94 25.23 25.92 3,344,058 +0.49(+1.94%)
Mar 01, 2016 24.54 25.61 24.34 25.42 3,255,109 +0.96(+3.94%)
Feb 29, 2016 25.01 25.10 24.45 24.46 3,694,580 -0.85(-3.38%)
Feb 26, 2016 25.14 25.69 24.98 25.32 3,611,397 +0.51(+2.04%)
Feb 25, 2016 24.56 24.83 24.12 24.81 3,413,223 +0.27(+1.09%)
Feb 24, 2016 24.04 24.58 23.71 24.54 5,121,869 -0.05(-0.21%)
Feb 23, 2016 25.60 25.66 24.33 24.59 5,631,869 -1.16(-4.50%)
Feb 22, 2016 25.17 25.96 25.17 25.75 4,410,706 +0.90(+3.61%)
Feb 19, 2016 24.53 25.12 24.38 24.85 3,823,043 +0.14(+0.56%)
Feb 18, 2016 24.64 25.03 24.42 24.71 5,858,770 +0.19(+0.77%)
Feb 17, 2016 24.52 25.32 24.39 24.53 5,305,098 -0.28(-1.11%)
Feb 16, 2016 24.33 25.05 23.89 24.80 3,959,843 +0.96(+4.04%)
Feb 12, 2016 22.98 23.84 23.84 23.84 3,403,989 +1.38(+6.13%)
Feb 11, 2016 22.35 22.74 22.07 22.46 5,954,786 -0.75(-3.21%)
Feb 10, 2016 23.74 24.11 23.19 23.21 5,728,738 -0.29(-1.23%)
Feb 09, 2016 22.89 23.69 22.77 23.50 5,425,977 +0.12(+0.50%)
Feb 08, 2016 24.55 24.55 23.18 23.38 10,251,354 -1.65(-6.60%)
Feb 05, 2016 25.42 25.84 24.95 25.03 6,030,486 -0.27(-1.06%)
Feb 04, 2016 24.85 25.66 24.67 25.30 7,548,502 +0.51(+2.04%)
Feb 03, 2016 24.37 24.86 23.38 24.79 8,080,897 +0.61(+2.52%)
Feb 02, 2016 24.24 24.28 23.83 24.19 5,850,983 -0.15(-0.62%)
Feb 01, 2016 24.82 24.82 24.11 24.34 4,896,343 -0.50(-2.01%)
Jan 29, 2016 24.84 25.05 24.47 24.84 4,286,202 +0.08(+0.32%)
Jan 28, 2016 24.63 25.48 24.63 24.76 5,085,656 +0.52(+2.15%)
Jan 27, 2016 23.85 25.06 23.65 24.24 6,048,748 +0.36(+1.52%)
Jan 26, 2016 23.40 24.14 23.40 23.87 4,200,535 +0.67(+2.90%)
Jan 25, 2016 24.19 24.32 23.11 23.20 5,094,013 -1.18(-4.84%)
Jan 22, 2016 24.55 24.75 24.24 24.38 5,379,799 +0.27(+1.11%)
Jan 21, 2016 24.74 24.77 24.00 24.11 5,508,386 -0.50(-2.03%)
Jan 20, 2016 24.90 24.90 23.86 24.61 6,100,346 -0.53(-2.10%)
Jan 19, 2016 26.43 26.77 24.99 25.14 5,669,526 -0.96(-3.69%)
Jan 15, 2016 25.63 26.10 26.10 26.10 5,703,328 -0.64(-2.38%)
Jan 14, 2016 26.60 26.94 26.06 26.74 4,744,876 +0.19(+0.71%)
Jan 13, 2016 28.09 28.12 26.42 26.55 5,975,023 -1.33(-4.78%)
Jan 12, 2016 27.73 28.18 27.30 27.89 4,223,243 -0.17(-0.62%)
Jan 11, 2016 28.48 28.58 27.77 28.06 5,514,822 -0.18(-0.64%)
Jan 08, 2016 29.14 29.18 28.19 28.24 3,359,635 -0.50(-1.74%)
Jan 07, 2016 29.07 29.36 28.65 28.74 4,126,103 -0.59(-2.02%)
Jan 06, 2016 29.19 29.57 29.02 29.33 3,173,567 -0.34(-1.15%)
Jan 05, 2016 30.07 30.22 29.52 29.67 2,476,706 -0.33(-1.09%)
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.