Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 27.43 27.48 27.22 27.25 103,531,392 -0.14(-0.52%)
Mar 30, 2016 27.16 27.61 27.15 27.39 182,344,572 +0.47(+1.75%)
Mar 29, 2016 26.22 26.95 26.22 26.92 124,706,996 +0.62(+2.37%)
Mar 28, 2016 26.50 26.55 26.26 26.30 77,607,696 -0.12(-0.45%)
Mar 24, 2016 26.37 26.42 26.42 26.42 104,532,000 -0.11(-0.43%)
Mar 23, 2016 26.62 26.77 26.48 26.53 102,781,772 -0.15(-0.55%)
Mar 22, 2016 26.31 26.82 26.30 26.68 129,748,304 +0.20(+0.76%)
Mar 21, 2016 26.48 26.91 26.29 26.48 141,948,024 -0.00(-0.01%)
Mar 18, 2016 26.58 26.62 26.30 26.48 176,820,684 +0.03(+0.11%)
Mar 17, 2016 26.38 26.62 26.24 26.45 137,632,636 -0.04(-0.16%)
Mar 16, 2016 26.15 26.58 26.15 26.49 153,155,952 +0.35(+1.33%)
Mar 15, 2016 25.99 26.30 25.98 26.14 160,203,392 +0.52(+2.01%)
Mar 14, 2016 25.48 25.73 25.45 25.63 100,292,248 +0.06(+0.25%)
Mar 11, 2016 25.56 25.57 25.38 25.57 109,632,948 +0.27(+1.08%)
Mar 10, 2016 25.35 25.56 25.04 25.29 134,005,236 +0.01(+0.05%)
Mar 09, 2016 25.33 25.39 25.07 25.28 108,687,532 +0.02(+0.09%)
Mar 08, 2016 25.20 25.44 25.10 25.26 126,206,760 -0.21(-0.82%)
Mar 07, 2016 25.60 25.71 25.24 25.47 143,620,756 -0.29(-1.11%)
Mar 04, 2016 25.59 25.94 25.34 25.75 184,220,400 +0.38(+1.49%)
Mar 03, 2016 25.14 25.43 25.11 25.38 147,694,768 +0.19(+0.74%)
Mar 02, 2016 25.13 25.22 24.91 25.19 132,558,936 +0.05(+0.22%)
Mar 01, 2016 24.41 25.19 24.36 25.13 201,460,720 +0.96(+3.97%)
Feb 29, 2016 24.21 24.56 24.16 24.17 140,667,236 -0.05(-0.23%)
Feb 26, 2016 24.30 24.51 24.14 24.23 115,964,524 +0.04(+0.16%)
Feb 25, 2016 24.01 24.19 23.81 24.19 110,175,876 +0.17(+0.69%)
Feb 24, 2016 23.50 24.09 23.33 24.02 144,832,880 +0.35(+1.49%)
Feb 23, 2016 24.10 24.12 23.64 23.67 127,498,216 -0.55(-2.26%)
Feb 22, 2016 24.08 24.23 23.98 24.22 137,014,276 +0.21(+0.87%)
Feb 19, 2016 24.00 24.19 23.95 24.01 141,496,692 -0.06(-0.23%)
Feb 18, 2016 24.71 24.72 24.02 24.07 155,903,468 -0.46(-1.90%)
Feb 17, 2016 24.17 24.55 24.04 24.53 179,325,084 +0.37(+1.53%)
Feb 16, 2016 23.75 24.21 23.65 24.16 192,689,744 +0.66(+2.82%)
Feb 12, 2016 23.55 23.50 23.50 23.50 161,405,600 +0.07(+0.31%)
Feb 11, 2016 23.45 23.68 23.15 23.42 200,134,984 -0.14(-0.60%)
Feb 10, 2016 23.98 24.09 23.52 23.57 169,219,172 -0.18(-0.76%)
Feb 09, 2016 23.57 23.99 23.48 23.75 177,224,576 -0.01(-0.02%)
Feb 08, 2016 23.28 23.92 23.26 23.75 215,983,564 +0.25(+1.05%)
Feb 05, 2016 24.13 24.23 23.42 23.50 185,672,256 -0.65(-2.67%)
Feb 04, 2016 23.96 24.33 23.80 24.15 185,825,176 +0.06(+0.26%)
Feb 03, 2016 23.75 24.21 23.52 24.09 183,665,736 +0.47(+1.98%)
Feb 02, 2016 23.86 24.00 23.57 23.62 148,845,268 -0.49(-2.02%)
Feb 01, 2016 24.12 24.18 23.85 24.11 163,694,772 -0.23(-0.93%)
Jan 29, 2016 23.70 24.33 23.68 24.33 257,666,016 +0.81(+3.45%)
Jan 28, 2016 23.45 23.63 23.10 23.52 222,535,408 +0.17(+0.72%)
Jan 27, 2016 24.01 24.16 23.33 23.36 532,785,504 -1.64(-6.57%)
Jan 26, 2016 24.98 25.22 24.52 25.00 296,543,124 +0.14(+0.55%)
Jan 25, 2016 25.38 25.38 24.80 24.86 206,764,816 -0.49(-1.95%)
Jan 22, 2016 24.66 25.36 24.59 25.36 263,201,868 +1.28(+5.32%)
Jan 21, 2016 24.26 24.47 23.74 24.08 208,558,044 -0.12(-0.51%)
Jan 20, 2016 23.77 24.55 23.36 24.20 289,140,340 +0.03(+0.13%)
Jan 19, 2016 24.60 24.66 23.88 24.17 212,175,668 -0.12(-0.48%)
Jan 15, 2016 24.05 24.28 24.28 24.28 319,335,600 -0.60(-2.40%)
Jan 14, 2016 24.49 25.12 23.93 24.88 252,292,324 +0.53(+2.19%)
Jan 13, 2016 25.08 25.30 24.33 24.35 249,557,048 -0.64(-2.57%)
Jan 12, 2016 25.14 25.17 24.71 24.99 196,430,784 +0.36(+1.45%)
Jan 11, 2016 24.74 24.76 24.33 24.63 198,806,344 +0.39(+1.62%)
Jan 08, 2016 24.64 24.78 24.19 24.24 283,192,064 +0.13(+0.53%)
Jan 07, 2016 24.67 25.03 24.11 24.11 323,522,756 -1.06(-4.22%)
Jan 06, 2016 25.14 25.59 24.97 25.17 273,631,340 -0.50(-1.96%)
Jan 05, 2016 26.44 26.46 25.60 25.68 222,481,192 -0.66(-2.51%)
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.