Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 28.22 28.39 27.83 28.04 42,839 -0.05(-0.18%)
Apr 28, 2016 27.73 28.23 27.65 28.09 84,294 +0.16(+0.57%)
Apr 27, 2016 27.95 28.05 27.33 27.93 84,347 +0.21(+0.76%)
Apr 26, 2016 27.35 27.74 27.35 27.72 34,855 +0.78(+2.90%)
Apr 25, 2016 27.15 27.21 26.80 26.94 34,577 -0.27(-0.99%)
Apr 22, 2016 27.25 27.45 27.06 27.21 65,392 +0.24(+0.89%)
Apr 21, 2016 26.75 27.05 26.53 26.97 67,714 +0.35(+1.31%)
Apr 20, 2016 25.80 26.80 25.71 26.62 286,906 +0.27(+1.02%)
Apr 19, 2016 25.97 26.40 25.95 26.35 24,621 +0.84(+3.29%)
Apr 18, 2016 25.21 25.84 25.12 25.51 80,015 -0.49(-1.88%)
Apr 15, 2016 26.12 26.15 25.77 26.00 35,392 -0.68(-2.55%)
Apr 14, 2016 27.12 27.15 26.50 26.68 49,706 -0.34(-1.26%)
Apr 13, 2016 26.95 27.25 26.65 27.02 59,756 -0.09(-0.33%)
Apr 12, 2016 26.76 27.25 26.48 27.11 85,549 +0.48(+1.80%)
Apr 11, 2016 26.22 26.79 26.22 26.63 78,126 +0.74(+2.86%)
Apr 08, 2016 25.50 26.00 25.40 25.89 67,779 +1.25(+5.07%)
Apr 07, 2016 24.51 24.65 24.14 24.64 37,237 -0.21(-0.85%)
Apr 06, 2016 24.48 25.06 24.09 24.85 121,188 +0.42(+1.70%)
Apr 05, 2016 24.56 24.67 24.29 24.43 51,245 +0.01(+0.06%)
Apr 04, 2016 24.80 25.03 24.38 24.42 246,409 -0.47(-1.89%)
Apr 01, 2016 24.92 25.15 24.77 24.89 59,905 -0.67(-2.62%)
Mar 31, 2016 25.50 26.04 25.47 25.56 29,040 -0.31(-1.20%)
Mar 30, 2016 26.50 26.69 25.87 25.87 26,937 -0.38(-1.45%)
Mar 29, 2016 25.81 26.28 25.50 26.25 38,530 -0.28(-1.06%)
Mar 28, 2016 26.52 26.77 26.28 26.53 63,243 +0.03(+0.11%)
Mar 24, 2016 25.77 26.50 26.50 26.50 90,900 +0.21(+0.80%)
Mar 23, 2016 26.88 27.03 26.06 26.29 156,004 -0.84(-3.08%)
Mar 22, 2016 26.52 27.23 26.47 27.12 108,187 +0.66(+2.51%)
Mar 21, 2016 26.09 26.54 25.89 26.46 95,838 +0.43(+1.65%)
Mar 18, 2016 26.32 26.48 25.86 26.03 91,130 -0.04(-0.15%)
Mar 17, 2016 25.67 26.15 25.52 26.07 70,294 +0.31(+1.20%)
Mar 16, 2016 25.73 26.27 25.44 25.76 160,951 +0.15(+0.59%)
Mar 15, 2016 25.50 25.89 25.25 25.61 488,884 -0.26(-1.01%)
Mar 14, 2016 25.90 26.03 25.01 25.87 215,716 -0.42(-1.60%)
Mar 11, 2016 26.22 26.49 26.00 26.29 122,878 +0.11(+0.42%)
Mar 10, 2016 26.24 26.39 25.71 26.18 196,133 -0.48(-1.80%)
Mar 09, 2016 25.84 26.74 25.69 26.66 196,735 +1.52(+6.05%)
Mar 08, 2016 25.55 25.55 25.03 25.14 125,134 -0.13(-0.51%)
Mar 07, 2016 24.47 25.41 24.47 25.27 142,724 +1.03(+4.25%)
Mar 04, 2016 23.74 24.39 23.44 24.24 119,553 +0.61(+2.58%)
Mar 03, 2016 23.28 23.82 23.16 23.63 115,730 -0.20(-0.84%)
Mar 02, 2016 23.76 24.14 23.32 23.83 111,335 +0.13(+0.55%)
Mar 01, 2016 23.44 23.83 23.20 23.70 126,978 -0.29(-1.21%)
Feb 29, 2016 23.72 24.09 23.66 23.99 95,537 +0.41(+1.74%)
Feb 26, 2016 24.19 24.20 23.43 23.58 77,832 -0.06(-0.25%)
Feb 25, 2016 23.20 23.99 23.01 23.64 59,521 +0.32(+1.37%)
Feb 24, 2016 21.96 23.35 21.95 23.32 97,521 +1.18(+5.33%)
Feb 23, 2016 22.42 22.43 21.95 22.14 87,543 -0.63(-2.77%)
Feb 22, 2016 22.65 23.09 22.59 22.77 100,074 +0.73(+3.31%)
Feb 19, 2016 22.18 22.18 21.65 22.04 80,348 -0.22(-0.99%)
Feb 18, 2016 22.78 22.79 22.13 22.26 109,920 -0.41(-1.81%)
Feb 17, 2016 21.99 23.10 21.92 22.67 117,941 +0.77(+3.52%)
Feb 16, 2016 23.19 23.19 21.78 21.90 123,110 -1.37(-5.89%)
Feb 12, 2016 22.57 23.27 23.27 23.27 146,100 +1.31(+5.97%)
Feb 11, 2016 21.30 21.96 21.05 21.96 73,439 +0.67(+3.15%)
Feb 10, 2016 20.82 21.80 20.79 21.29 96,914 +0.62(+3.00%)
Feb 09, 2016 20.99 21.16 20.24 20.67 267,479 -0.84(-3.91%)
Feb 08, 2016 22.28 22.28 21.49 21.51 120,959 -0.75(-3.37%)
Feb 05, 2016 22.74 22.82 22.24 22.26 87,159 -0.80(-3.47%)
Feb 04, 2016 23.61 24.13 23.00 23.06 68,639 -0.11(-0.47%)
Feb 03, 2016 22.51 23.19 21.76 23.17 164,745 +0.66(+2.93%)
Feb 02, 2016 22.95 23.17 22.50 22.51 213,119 -1.81(-7.44%)
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.