Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 25.09 25.22 24.99 25.01 472,928 -0.07(-0.27%)
Mar 30, 2016 25.05 25.34 25.01 25.08 984,612 -0.36(-1.41%)
Mar 29, 2016 24.93 25.44 24.80 25.44 1,196,613 +0.59(+2.39%)
Mar 28, 2016 25.01 25.13 24.71 24.85 842,846 +0.17(+0.67%)
Mar 24, 2016 24.39 24.68 24.68 24.68 887,827 -0.10(-0.39%)
Mar 23, 2016 25.10 25.13 24.75 24.78 842,805 -0.67(-2.63%)
Mar 22, 2016 25.24 25.48 25.16 25.45 845,771 -0.20(-0.79%)
Mar 21, 2016 25.51 25.67 25.35 25.65 988,031 +0.19(+0.76%)
Mar 18, 2016 25.38 25.61 25.26 25.46 1,096,624 +0.17(+0.69%)
Mar 17, 2016 24.99 25.33 24.88 25.28 2,929,369 +0.57(+2.31%)
Mar 16, 2016 24.33 24.71 24.31 24.71 1,426,940 +0.95(+4.00%)
Mar 15, 2016 23.68 23.78 23.59 23.76 681,272 -0.06(-0.24%)
Mar 14, 2016 23.74 23.87 23.68 23.82 824,599 -0.03(-0.12%)
Mar 11, 2016 23.63 23.86 23.47 23.85 1,459,464 +0.92(+4.01%)
Mar 10, 2016 23.48 23.56 22.65 22.93 2,558,213 +0.37(+1.63%)
Mar 09, 2016 22.68 22.73 22.38 22.56 1,571,520 +0.79(+3.65%)
Mar 08, 2016 22.25 22.29 21.73 21.77 1,524,930 -0.74(-3.27%)
Mar 07, 2016 22.11 22.65 22.09 22.50 2,107,601 +0.28(+1.26%)
Mar 04, 2016 22.04 22.43 22.02 22.22 1,724,238 +0.79(+3.71%)
Mar 03, 2016 21.34 21.47 21.25 21.43 5,415,206 +0.11(+0.50%)
Mar 02, 2016 21.20 21.37 21.12 21.32 1,690,468 +0.38(+1.80%)
Mar 01, 2016 20.63 21.04 20.58 20.94 1,106,969 +0.47(+2.32%)
Feb 29, 2016 20.62 20.77 20.46 20.47 1,174,870 -0.41(-1.95%)
Feb 26, 2016 20.76 21.03 20.73 20.87 2,441,879 +0.19(+0.94%)
Feb 25, 2016 20.47 20.69 20.36 20.68 1,084,918 -0.09(-0.42%)
Feb 24, 2016 20.53 20.84 20.32 20.77 692,089 -0.08(-0.37%)
Feb 23, 2016 21.03 21.24 20.84 20.85 1,184,885 -0.78(-3.59%)
Feb 22, 2016 21.54 21.75 21.52 21.62 565,873 +0.33(+1.55%)
Feb 19, 2016 21.36 21.48 21.16 21.29 773,625 -0.24(-1.13%)
Feb 18, 2016 21.86 21.86 21.48 21.53 622,690 +0.04(+0.18%)
Feb 17, 2016 21.36 21.59 21.30 21.49 1,119,164 +0.59(+2.83%)
Feb 16, 2016 20.86 20.97 20.67 20.90 1,314,908 +0.73(+3.60%)
Feb 12, 2016 19.70 20.18 20.18 20.18 1,197,907 +0.54(+2.76%)
Feb 11, 2016 19.74 19.92 19.49 19.63 1,272,039 -0.51(-2.55%)
Feb 10, 2016 20.01 20.62 20.00 20.15 994,573 +0.04(+0.19%)
Feb 09, 2016 19.80 20.22 19.78 20.11 3,149,629 -0.44(-2.12%)
Feb 08, 2016 20.75 20.79 20.23 20.55 1,594,499 -0.51(-2.44%)
Feb 05, 2016 21.56 21.59 21.01 21.06 1,264,688 -0.34(-1.59%)
Feb 04, 2016 21.37 21.67 21.22 21.40 1,011,973 +0.05(+0.23%)
Feb 03, 2016 21.41 21.52 20.90 21.35 1,625,556 -0.35(-1.61%)
Feb 02, 2016 21.67 22.00 21.55 21.70 2,919,132 -0.89(-3.95%)
Feb 01, 2016 22.52 22.61 22.26 22.59 1,969,514 -0.55(-2.39%)
Jan 29, 2016 21.87 23.72 21.81 23.14 5,692,903 +3.48(+17.69%)
Jan 28, 2016 20.39 19.86 19.29 19.66 2,530,940 -0.73(-3.56%)
Jan 27, 2016 20.56 20.77 20.27 20.39 763,441 -0.18(-0.89%)
Jan 26, 2016 20.20 20.63 20.16 20.57 1,112,671 +0.10(+0.47%)
Jan 25, 2016 20.60 20.80 20.44 20.48 1,215,090 -0.59(-2.81%)
Jan 22, 2016 20.74 21.21 20.71 21.07 1,743,038 +0.56(+2.74%)
Jan 21, 2016 20.28 20.82 20.20 20.51 1,344,544 +0.12(+0.57%)
Jan 20, 2016 20.24 20.64 19.54 20.39 2,798,384 -1.13(-5.27%)
Jan 19, 2016 22.01 22.07 21.28 21.52 2,224,264 +0.75(+3.59%)
Jan 15, 2016 20.91 20.78 20.78 20.78 1,714,981 -0.83(-3.86%)
Jan 14, 2016 21.56 21.70 21.22 21.61 3,106,649 -0.18(-0.84%)
Jan 13, 2016 22.43 22.51 21.65 21.80 2,447,643 -0.35(-1.58%)
Jan 12, 2016 22.37 22.38 21.85 22.14 2,126,219 -0.49(-2.18%)
Jan 11, 2016 22.65 22.70 22.28 22.64 2,468,728 +0.35(+1.56%)
Jan 08, 2016 23.08 23.17 22.29 22.29 1,929,173 -0.26(-1.16%)
Jan 07, 2016 22.79 22.92 22.45 22.55 2,175,891 -0.35(-1.52%)
Jan 06, 2016 24.68 23.50 22.55 22.90 5,448,960 -1.78(-7.22%)
Jan 05, 2016 24.14 24.93 24.14 24.68 3,591,891 +0.72(+2.99%)
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.