Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 26.02 27.50 25.89 27.44 11,417,549 +1.24(+4.73%)
Mar 30, 2016 26.57 26.97 25.66 26.20 10,609,846 +0.11(+0.42%)
Mar 29, 2016 25.28 26.16 24.57 26.09 12,577,299 +0.25(+0.97%)
Mar 28, 2016 26.54 26.61 25.23 25.84 9,698,945 -0.63(-2.38%)
Mar 24, 2016 24.88 26.47 26.47 26.47 12,753,400 +0.71(+2.76%)
Mar 23, 2016 27.59 27.87 25.45 25.76 14,813,514 -2.25(-8.03%)
Mar 22, 2016 27.57 28.63 27.50 28.01 10,767,291 -0.01(-0.04%)
Mar 21, 2016 27.29 28.85 27.07 28.02 13,667,049 +0.48(+1.74%)
Mar 18, 2016 27.93 28.56 26.45 27.54 26,829,432 +0.14(+0.51%)
Mar 17, 2016 27.03 28.07 26.33 27.40 17,461,674 +1.18(+4.50%)
Mar 16, 2016 24.36 26.24 24.21 26.22 15,701,851 +2.13(+8.84%)
Mar 15, 2016 24.30 24.60 23.13 24.09 12,383,507 -0.70(-2.82%)
Mar 14, 2016 24.02 24.96 23.80 24.79 12,254,815 +0.01(+0.04%)
Mar 11, 2016 23.37 25.04 23.31 24.78 19,564,354 +2.30(+10.23%)
Mar 10, 2016 22.68 22.77 21.15 22.48 18,352,368 -0.45(-1.96%)
Mar 09, 2016 22.07 23.44 21.50 22.93 14,397,356 +1.46(+6.80%)
Mar 08, 2016 23.91 23.91 21.44 21.47 16,052,856 -2.72(-11.24%)
Mar 07, 2016 23.30 24.72 23.29 24.19 21,883,614 +0.88(+3.78%)
Mar 04, 2016 22.51 22.82 21.45 23.31 21,258,920 +1.31(+5.95%)
Mar 03, 2016 21.39 22.51 21.19 22.00 17,473,524 +0.48(+2.23%)
Mar 02, 2016 19.06 21.54 18.85 21.52 20,264,540 +2.30(+11.97%)
Mar 01, 2016 19.99 20.00 18.56 19.22 22,698,042 -0.46(-2.34%)
Feb 29, 2016 20.42 20.44 19.48 19.68 17,877,880 -0.61(-3.01%)
Feb 26, 2016 20.37 20.58 19.84 20.29 24,943,108 +0.73(+3.73%)
Feb 25, 2016 19.45 19.95 18.85 19.56 16,421,587 +0.15(+0.77%)
Feb 24, 2016 18.46 19.50 18.22 19.41 17,820,024 +0.50(+2.64%)
Feb 23, 2016 20.08 20.39 18.89 18.91 19,385,274 -1.39(-6.85%)
Feb 22, 2016 18.65 20.50 19.06 20.30 24,327,878 +1.65(+8.85%)
Feb 19, 2016 19.25 19.31 18.22 18.65 33,916,488 -1.05(-5.33%)
Feb 18, 2016 19.21 20.41 18.99 19.70 97,168,688 -0.63(-3.10%)
Feb 17, 2016 20.41 20.83 18.38 20.33 30,628,902 -0.93(-4.37%)
Feb 16, 2016 22.34 22.53 20.25 21.26 13,736,648 -0.43(-1.98%)
Feb 12, 2016 20.62 21.69 21.69 21.69 19,887,100 +0.44(+2.07%)
Feb 11, 2016 21.02 21.60 19.62 21.25 15,202,819 -0.38(-1.76%)
Feb 10, 2016 22.20 23.42 21.32 21.63 9,856,907 -1.03(-4.55%)
Feb 09, 2016 22.73 23.40 22.12 22.66 8,871,103 -1.02(-4.31%)
Feb 08, 2016 24.06 24.18 22.24 23.68 9,304,927 -1.17(-4.71%)
Feb 05, 2016 25.85 25.94 24.34 24.85 9,510,076 -1.71(-6.44%)
Feb 04, 2016 26.77 28.87 26.42 26.56 11,744,072 -0.03(-0.11%)
Feb 03, 2016 25.35 26.60 24.12 26.59 12,322,131 +1.90(+7.70%)
Feb 02, 2016 24.88 25.38 24.46 24.69 7,786,099 -1.37(-5.26%)
Feb 01, 2016 27.03 27.03 25.40 26.06 8,311,037 -1.84(-6.59%)
Jan 29, 2016 27.06 28.66 26.80 27.90 11,270,925 +1.11(+4.14%)
Jan 28, 2016 25.80 26.99 25.21 26.79 11,270,776 +2.30(+9.39%)
Jan 27, 2016 24.16 25.85 23.52 24.49 10,952,651 -0.07(-0.29%)
Jan 26, 2016 23.89 24.65 22.70 24.56 7,529,277 +1.79(+7.86%)
Jan 25, 2016 24.75 26.02 22.76 22.77 10,369,390 -2.86(-11.16%)
Jan 22, 2016 26.44 27.50 24.96 25.63 14,612,283 +1.45(+6.00%)
Jan 21, 2016 21.33 24.92 21.18 24.18 10,875,406 +2.59(+12.00%)
Jan 20, 2016 22.56 22.65 19.69 21.59 18,600,668 -1.89(-8.05%)
Jan 19, 2016 24.88 24.88 22.75 23.48 9,416,601 -1.01(-4.12%)
Jan 15, 2016 24.37 24.49 24.49 24.49 9,673,400 -1.47(-5.66%)
Jan 14, 2016 25.04 26.22 24.18 25.96 8,580,443 +1.16(+4.68%)
Jan 13, 2016 26.36 26.69 24.21 24.80 11,457,092 -0.92(-3.58%)
Jan 12, 2016 27.66 27.86 24.55 25.72 14,150,643 -1.25(-4.63%)
Jan 11, 2016 28.80 28.82 26.51 26.97 10,329,865 -1.53(-5.37%)
Jan 08, 2016 28.35 28.93 27.45 28.50 8,160,518 +0.44(+1.57%)
Jan 07, 2016 29.21 30.13 27.90 28.06 11,164,910 -2.15(-7.12%)
Jan 06, 2016 31.61 31.63 30.13 30.21 7,777,746 -2.62(-7.98%)
Jan 05, 2016 32.20 32.93 31.56 32.83 6,257,894 +0.51(+1.58%)
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.