Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 24.50 24.54 24.44 24.54 1,858,714 -0.04(-0.16%)
Mar 30, 2016 24.63 24.63 24.51 24.58 3,034,815 -0.08(-0.32%)
Mar 29, 2016 24.86 24.89 24.64 24.66 2,853,496 -0.22(-0.88%)
Mar 28, 2016 24.86 24.89 24.84 24.88 856,122 -0.05(-0.20%)
Mar 24, 2016 24.96 24.93 24.93 24.93 809,400 +0.01(+0.04%)
Mar 23, 2016 24.88 24.95 24.88 24.92 1,560,971 +0.13(+0.52%)
Mar 22, 2016 24.78 24.82 24.75 24.79 1,180,703 +0.07(+0.28%)
Mar 21, 2016 24.67 24.74 24.67 24.72 1,761,890 +0.08(+0.32%)
Mar 18, 2016 24.61 24.67 24.57 24.64 2,202,934 +0.06(+0.24%)
Mar 17, 2016 24.60 24.62 24.54 24.58 1,744,470 -0.22(-0.89%)
Mar 16, 2016 25.14 25.17 24.77 24.80 2,988,251 -0.27(-1.08%)
Mar 15, 2016 25.06 25.10 25.04 25.07 944,253 +0.02(+0.08%)
Mar 14, 2016 25.03 25.09 24.99 25.05 1,780,031 +0.10(+0.40%)
Mar 11, 2016 25.00 25.03 24.89 24.95 1,090,949 -0.02(-0.08%)
Mar 10, 2016 25.22 25.22 24.89 24.97 1,419,378 -0.25(-0.99%)
Mar 09, 2016 25.31 25.32 25.15 25.22 637,478 +0.01(+0.04%)
Mar 08, 2016 25.15 25.24 25.14 25.21 413,596 +0.01(+0.04%)
Mar 07, 2016 25.33 25.34 25.17 25.20 834,743 -0.05(-0.20%)
Mar 04, 2016 25.30 25.31 25.17 25.25 919,073 -0.07(-0.28%)
Mar 03, 2016 25.43 25.44 25.29 25.32 933,172 -0.16(-0.63%)
Mar 02, 2016 25.56 25.58 25.46 25.48 946,915 -0.02(-0.08%)
Mar 01, 2016 25.51 25.58 25.50 25.50 1,250,040 +0.01(+0.04%)
Feb 29, 2016 25.53 25.53 25.46 25.49 782,043 +0.05(+0.20%)
Feb 26, 2016 25.38 25.49 25.36 25.44 1,476,023 +0.17(+0.67%)
Feb 25, 2016 25.33 25.35 25.23 25.27 1,266,973 -0.02(-0.08%)
Feb 24, 2016 25.36 25.37 25.22 25.29 1,143,818 +0.02(+0.08%)
Feb 23, 2016 25.29 25.32 25.24 25.27 588,700 +0.01(+0.04%)
Feb 22, 2016 25.30 25.31 25.25 25.26 764,698 +0.19(+0.76%)
Feb 19, 2016 25.19 25.20 25.06 25.07 2,762,032 -0.07(-0.28%)
Feb 18, 2016 25.20 25.20 25.10 25.14 535,835 +0.01(+0.04%)
Feb 17, 2016 25.19 25.20 25.10 25.13 688,402 -0.01(-0.04%)
Feb 16, 2016 25.07 25.17 25.06 25.14 778,168 +0.22(+0.88%)
Feb 12, 2016 24.94 24.92 24.92 24.92 1,285,800 +0.11(+0.44%)
Feb 11, 2016 24.77 24.85 24.72 24.81 2,049,981 -0.07(-0.28%)
Feb 10, 2016 24.99 25.11 24.86 24.88 1,109,022 -0.05(-0.20%)
Feb 09, 2016 24.92 24.98 24.83 24.93 1,360,416 -0.18(-0.72%)
Feb 08, 2016 25.25 25.25 25.06 25.11 904,998 -0.06(-0.24%)
Feb 05, 2016 25.19 25.25 25.14 25.17 1,477,127 +0.11(+0.44%)
Feb 04, 2016 25.07 25.13 25.01 25.06 2,113,415 -0.17(-0.67%)
Feb 03, 2016 25.51 25.51 25.15 25.23 2,496,889 -0.44(-1.71%)
Feb 02, 2016 25.67 25.73 25.64 25.67 675,699 -0.02(-0.08%)
Feb 01, 2016 25.75 25.77 25.68 25.69 1,232,522 -0.17(-0.66%)
Jan 29, 2016 25.82 25.92 25.82 25.86 1,775,208 +0.27(+1.06%)
Jan 28, 2016 25.63 25.65 25.55 25.59 1,931,033 -0.12(-0.47%)
Jan 27, 2016 25.69 25.75 25.67 25.71 1,386,663 -0.02(-0.08%)
Jan 26, 2016 25.79 25.80 25.72 25.73 720,731 -0.05(-0.19%)
Jan 25, 2016 25.79 25.83 25.77 25.78 431,868 -0.08(-0.31%)
Jan 22, 2016 25.78 25.87 25.76 25.86 1,102,461 +0.14(+0.54%)
Jan 21, 2016 25.84 25.87 25.70 25.72 1,752,862 -0.03(-0.12%)
Jan 20, 2016 25.72 25.77 25.67 25.75 1,599,110 +0.01(+0.04%)
Jan 19, 2016 25.78 25.78 25.68 25.74 1,620,607 +0.05(+0.19%)
Jan 15, 2016 25.58 25.69 25.69 25.69 4,286,300 -0.06(-0.23%)
Jan 14, 2016 25.67 25.79 25.64 25.75 1,238,828 +0.07(+0.27%)
Jan 13, 2016 25.76 25.77 25.68 25.68 1,172,448 -0.04(-0.16%)
Jan 12, 2016 25.71 25.79 25.67 25.72 2,911,764 +0.04(+0.16%)
Jan 11, 2016 25.65 25.69 25.59 25.68 2,310,321 +0.12(+0.47%)
Jan 08, 2016 25.63 25.67 25.56 25.56 2,147,741 +0.05(+0.20%)
Jan 07, 2016 25.66 25.71 25.50 25.51 4,222,352 -0.26(-1.01%)
Jan 06, 2016 25.86 25.87 25.75 25.77 1,032,168 -0.07(-0.27%)
Jan 05, 2016 25.82 25.90 25.81 25.84 1,524,850 +0.15(+0.58%)
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.