Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 26.26 26.36 25.99 26.10 40,676,596 -0.13(-0.51%)
Mar 30, 2016 26.39 26.46 26.04 26.23 38,640,308 -0.05(-0.20%)
Mar 29, 2016 26.07 26.38 25.95 26.28 38,862,408 +0.25(+0.97%)
Mar 28, 2016 25.98 26.17 25.86 26.03 32,334,908 +0.13(+0.49%)
Mar 24, 2016 25.57 25.90 25.90 25.90 26,708,938 +0.23(+0.88%)
Mar 23, 2016 25.72 25.76 25.56 25.68 31,229,872 -0.06(-0.23%)
Mar 22, 2016 25.92 25.95 25.74 25.74 33,067,016 -0.19(-0.75%)
Mar 21, 2016 25.76 26.03 25.76 25.93 31,037,296 +0.24(+0.93%)
Mar 18, 2016 26.14 26.15 25.69 25.69 61,690,812 -0.37(-1.43%)
Mar 17, 2016 25.83 26.11 25.80 26.06 41,605,060 +0.23(+0.90%)
Mar 16, 2016 25.68 25.90 25.56 25.83 31,585,342 +0.17(+0.65%)
Mar 15, 2016 25.39 25.66 25.38 25.66 22,161,914 +0.13(+0.52%)
Mar 14, 2016 25.56 25.64 25.40 25.53 26,454,010 -0.03(-0.10%)
Mar 11, 2016 25.62 25.68 25.43 25.56 31,272,366 +0.03(+0.13%)
Mar 10, 2016 25.36 25.59 25.32 25.52 37,841,492 +0.22(+0.87%)
Mar 09, 2016 25.40 25.53 25.20 25.30 33,261,100 -0.07(-0.29%)
Mar 08, 2016 25.30 25.60 25.22 25.38 36,928,292 -0.03(-0.11%)
Mar 07, 2016 25.18 25.44 25.06 25.40 33,035,232 +0.13(+0.53%)
Mar 04, 2016 25.26 25.38 25.21 25.27 31,128,232 -0.04(-0.16%)
Mar 03, 2016 25.11 25.39 24.98 25.31 41,571,092 +0.20(+0.80%)
Mar 02, 2016 24.80 25.11 24.72 25.11 32,284,658 +0.20(+0.80%)
Mar 01, 2016 24.72 24.91 24.69 24.91 29,280,312 +0.29(+1.19%)
Feb 29, 2016 24.73 24.91 24.62 24.62 43,776,552 -0.12(-0.48%)
Feb 26, 2016 24.98 24.98 24.69 24.74 33,279,962 -0.16(-0.64%)
Feb 25, 2016 24.72 24.98 24.68 24.90 34,217,176 +0.18(+0.73%)
Feb 24, 2016 24.45 24.72 24.41 24.72 34,152,360 +0.24(+0.98%)
Feb 23, 2016 24.52 24.59 24.33 24.48 30,883,172 -0.08(-0.33%)
Feb 22, 2016 24.48 24.56 24.35 24.56 32,092,174 +0.19(+0.79%)
Feb 19, 2016 24.59 24.64 24.33 24.37 37,087,072 -0.28(-1.14%)
Feb 18, 2016 24.40 24.65 24.33 24.64 32,871,234 +0.23(+0.96%)
Feb 17, 2016 24.49 24.50 24.34 24.41 39,025,312 -0.01(-0.03%)
Feb 16, 2016 24.44 24.49 24.11 24.42 41,549,088 +0.12(+0.49%)
Feb 12, 2016 24.22 24.30 24.30 24.30 39,699,208 +0.17(+0.72%)
Feb 11, 2016 24.03 24.22 23.93 24.13 63,419,248 -0.15(-0.60%)
Feb 10, 2016 24.42 24.48 24.16 24.27 40,338,820 -0.15(-0.60%)
Feb 09, 2016 24.45 24.57 24.09 24.42 52,876,868 -0.31(-1.24%)
Feb 08, 2016 24.39 24.73 24.25 24.72 61,581,448 +0.15(+0.62%)
Feb 05, 2016 24.38 24.68 24.34 24.57 52,025,628 +0.23(+0.96%)
Feb 04, 2016 24.47 24.53 24.17 24.34 46,590,084 -0.13(-0.52%)
Feb 03, 2016 24.07 24.52 23.92 24.47 57,013,868 +0.44(+1.83%)
Feb 02, 2016 24.08 24.12 23.85 24.03 43,747,620 -0.08(-0.33%)
Feb 01, 2016 24.01 24.25 23.91 24.11 50,049,384 +0.08(+0.33%)
Jan 29, 2016 23.79 24.03 23.77 24.03 64,960,380 +0.35(+1.49%)
Jan 28, 2016 23.83 23.85 23.46 23.67 39,298,080 +0.03(+0.14%)
Jan 27, 2016 23.31 23.85 23.25 23.64 75,425,144 +0.05(+0.23%)
Jan 26, 2016 23.34 23.70 23.27 23.59 62,493,560 +0.27(+1.14%)
Jan 25, 2016 23.45 23.61 23.17 23.32 45,386,752 -0.09(-0.40%)
Jan 22, 2016 23.24 23.44 23.12 23.41 49,740,012 +0.40(+1.74%)
Jan 21, 2016 22.65 23.24 22.51 23.01 61,496,888 +0.43(+1.89%)
Jan 20, 2016 22.75 22.89 22.27 22.59 75,834,696 -0.41(-1.77%)
Jan 19, 2016 22.79 23.05 22.73 22.99 55,153,172 +0.35(+1.53%)
Jan 15, 2016 22.43 22.65 22.65 22.65 67,424,264 -0.21(-0.90%)
Jan 14, 2016 22.57 23.02 22.49 22.85 54,522,004 +0.37(+1.66%)
Jan 13, 2016 22.66 22.85 22.47 22.48 60,394,104 -0.11(-0.47%)
Jan 12, 2016 22.72 22.78 22.43 22.59 36,194,632 -0.03(-0.15%)
Jan 11, 2016 22.49 22.72 22.34 22.62 39,676,840 +0.27(+1.22%)
Jan 08, 2016 22.50 22.63 22.26 22.35 42,161,864 +0.02(+0.09%)
Jan 07, 2016 22.40 22.72 22.33 22.33 52,662,808 -0.37(-1.61%)
Jan 06, 2016 22.53 22.79 22.47 22.69 40,387,408 -0.03(-0.15%)
Jan 05, 2016 22.57 22.79 22.42 22.73 46,716,020 +0.16(+0.70%)
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.