Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 26.21 26.32 26.04 26.07 22,189,262 -0.29(-1.10%)
Mar 30, 2016 26.15 26.39 26.02 26.36 20,598,572 +0.27(+1.02%)
Mar 29, 2016 25.73 26.14 25.56 26.09 19,004,182 +0.39(+1.50%)
Mar 28, 2016 25.68 25.79 25.48 25.70 14,188,363 +0.02(+0.06%)
Mar 24, 2016 25.68 25.69 25.69 25.69 17,637,444 -0.10(-0.38%)
Mar 23, 2016 26.16 26.16 25.77 25.79 23,288,142 -0.26(-0.99%)
Mar 22, 2016 25.91 26.16 25.74 26.04 27,551,498 -0.02(-0.06%)
Mar 21, 2016 25.97 26.12 25.74 26.06 27,005,722 -0.27(-1.04%)
Mar 18, 2016 25.91 26.34 25.83 26.33 61,970,072 +0.56(+2.19%)
Mar 17, 2016 25.59 25.92 25.54 25.77 28,376,584 +0.23(+0.91%)
Mar 16, 2016 25.37 25.62 25.12 25.54 32,634,732 +0.03(+0.13%)
Mar 15, 2016 25.25 25.50 25.03 25.50 21,006,030 +0.18(+0.70%)
Mar 14, 2016 25.51 25.54 25.22 25.33 21,641,866 -0.27(-1.04%)
Mar 11, 2016 25.52 25.62 25.41 25.59 28,309,502 +0.41(+1.63%)
Mar 10, 2016 25.09 25.30 24.48 25.18 36,710,544 +0.31(+1.25%)
Mar 09, 2016 24.84 25.01 24.71 24.87 18,212,466 +0.25(+1.00%)
Mar 08, 2016 24.84 24.88 24.48 24.62 23,708,824 -0.31(-1.23%)
Mar 07, 2016 24.65 25.08 24.58 24.93 23,430,648 +0.25(+1.01%)
Mar 04, 2016 24.58 24.87 24.21 24.68 25,263,524 +0.04(+0.16%)
Mar 03, 2016 25.08 25.26 24.61 24.64 31,793,916 +0.03(+0.13%)
Mar 02, 2016 24.42 24.87 24.27 24.61 29,511,086 +0.14(+0.56%)
Mar 01, 2016 24.12 24.60 23.97 24.47 31,647,170 +0.63(+2.64%)
Feb 29, 2016 23.95 24.29 23.84 23.84 28,401,130 -0.17(-0.70%)
Feb 26, 2016 24.08 24.24 23.93 24.01 24,699,320 +0.14(+0.61%)
Feb 25, 2016 23.63 23.86 23.33 23.87 21,804,716 +0.35(+1.47%)
Feb 24, 2016 22.98 23.61 22.86 23.52 26,774,910 +0.31(+1.35%)
Feb 23, 2016 23.61 23.65 23.05 23.21 33,058,400 -0.44(-1.87%)
Feb 22, 2016 23.46 23.80 23.37 23.65 29,650,818 +0.52(+2.23%)
Feb 19, 2016 23.53 23.63 23.13 23.13 52,193,772 -0.57(-2.41%)
Feb 18, 2016 23.79 23.98 23.67 23.71 25,593,406 -0.04(-0.17%)
Feb 17, 2016 23.25 23.87 23.15 23.75 34,362,628 +0.56(+2.40%)
Feb 16, 2016 23.17 23.33 22.85 23.19 38,096,448 +0.11(+0.49%)
Feb 12, 2016 23.02 23.08 23.08 23.08 24,447,118 +0.34(+1.49%)
Feb 11, 2016 22.42 22.89 22.30 22.74 35,303,824 -0.01(-0.04%)
Feb 10, 2016 23.27 23.37 22.71 22.75 33,796,960 -0.47(-2.01%)
Feb 09, 2016 22.96 23.48 22.89 23.21 28,419,606 -0.01(-0.03%)
Feb 08, 2016 23.16 23.35 22.80 23.22 35,649,068 -0.18(-0.76%)
Feb 05, 2016 23.84 23.98 23.30 23.40 34,696,244 -0.59(-2.45%)
Feb 04, 2016 23.48 24.08 23.47 23.99 36,307,524 +0.35(+1.47%)
Feb 03, 2016 23.95 23.95 22.98 23.64 55,422,168 -0.16(-0.68%)
Feb 02, 2016 24.32 24.35 23.67 23.80 31,286,864 -0.81(-3.31%)
Feb 01, 2016 24.54 24.86 24.47 24.62 23,799,590 -0.16(-0.64%)
Jan 29, 2016 24.13 24.79 24.04 24.78 47,964,152 +0.84(+3.50%)
Jan 28, 2016 23.98 24.11 23.76 23.94 27,578,276 +0.13(+0.54%)
Jan 27, 2016 23.87 24.14 23.67 23.81 33,027,160 -0.10(-0.43%)
Jan 26, 2016 23.65 24.00 23.65 23.91 30,987,500 +0.27(+1.15%)
Jan 25, 2016 23.95 24.13 23.62 23.64 33,099,706 -0.26(-1.09%)
Jan 22, 2016 24.06 24.15 23.57 23.90 31,707,664 +0.21(+0.89%)
Jan 21, 2016 23.68 23.99 23.36 23.69 37,752,076 +0.06(+0.24%)
Jan 20, 2016 23.44 23.86 23.33 23.64 49,569,496 -0.17(-0.70%)
Jan 19, 2016 23.95 24.01 23.55 23.80 36,077,348 +0.03(+0.13%)
Jan 15, 2016 23.75 23.77 23.77 23.77 95,616,808 -2.38(-9.10%)
Jan 14, 2016 25.54 26.25 25.40 26.15 60,758,104 +0.66(+2.60%)
Jan 13, 2016 26.17 26.30 25.42 25.49 43,115,540 -0.62(-2.36%)
Jan 12, 2016 26.17 26.27 25.78 26.10 35,787,236 +0.50(+1.93%)
Jan 11, 2016 25.41 25.74 25.30 25.61 34,716,252 +0.44(+1.75%)
Jan 08, 2016 25.63 25.74 25.10 25.17 37,500,904 -0.26(-1.04%)
Jan 07, 2016 25.78 26.36 25.43 25.43 47,167,584 -0.99(-3.75%)
Jan 06, 2016 26.56 26.77 26.20 26.42 31,911,900 -0.60(-2.22%)
Jan 05, 2016 27.13 27.16 26.78 27.02 20,893,862 -0.13(-0.47%)
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.