Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 24.80 24.32 24.65 1,747,997 -0.15(-0.60%)
Nov 29, 2016 24.57 25.22 24.57 24.80 1,203,448 +0.21(+0.85%)
Nov 28, 2016 24.25 24.69 24.25 24.59 1,321,285 +0.38(+1.57%)
Nov 25, 2016 24.24 24.65 24.17 24.21 491,057 -0.07(-0.29%)
Nov 23, 2016 24.28 24.28 24.28 0 -0.23(-0.94%)
Nov 22, 2016 24.00 24.56 23.65 24.51 2,187,717 +0.63(+2.64%)
Nov 21, 2016 24.23 24.49 23.80 23.88 2,609,139 -0.39(-1.61%)
Nov 18, 2016 24.53 24.70 24.03 24.27 2,828,866 -0.22(-0.90%)
Nov 17, 2016 24.77 24.90 24.56 24.49 2,385,835 -0.24(-0.97%)
Nov 16, 2016 25.15 25.28 24.64 24.73 2,566,090 -0.42(-1.67%)
Nov 15, 2016 26.06 26.29 25.08 25.15 2,203,175 -0.83(-3.19%)
Nov 14, 2016 25.78 26.14 25.33 25.98 2,122,084 +0.18(+0.70%)
Nov 11, 2016 25.46 26.34 25.33 25.80 1,746,650 +0.35(+1.38%)
Nov 10, 2016 26.21 26.21 25.33 25.45 1,380,164 -0.79(-3.01%)
Nov 09, 2016 25.76 26.73 25.57 26.24 1,492,953 -0.15(-0.57%)
Nov 08, 2016 25.75 26.48 25.67 26.39 1,401,342 +0.56(+2.17%)
Nov 07, 2016 25.24 25.84 25.22 25.83 1,380,566 +0.86(+3.44%)
Nov 04, 2016 24.97 25.08 24.73 24.97 1,582,513 +0.01(+0.04%)
Nov 03, 2016 25.06 25.19 24.79 24.96 1,171,442 -0.16(-0.64%)
Nov 02, 2016 25.45 25.49 25.11 25.12 1,644,546 -0.27(-1.06%)
Nov 01, 2016 25.99 25.99 25.34 25.39 2,006,204 -0.68(-2.61%)
Oct 31, 2016 25.51 26.14 25.41 26.07 1,298,047 +0.58(+2.28%)
Oct 28, 2016 25.32 25.79 25.07 25.49 2,565,112 +0.87(+3.53%)
Oct 27, 2016 25.91 25.93 24.48 24.62 2,422,939 -1.48(-5.67%)
Oct 26, 2016 25.89 26.12 25.46 26.10 2,237,356 +0.11(+0.42%)
Oct 25, 2016 25.58 25.99 25.48 25.99 1,123,992 +0.26(+1.01%)
Oct 24, 2016 25.50 25.80 25.47 25.73 2,056,156 +0.28(+1.10%)
Oct 21, 2016 25.74 25.79 25.42 25.45 1,654,734 -0.32(-1.24%)
Oct 20, 2016 26.00 26.16 25.69 25.77 1,348,373 -0.32(-1.23%)
Oct 19, 2016 26.13 26.19 25.99 26.09 2,050,491 -0.06(-0.23%)
Oct 18, 2016 26.30 26.33 26.12 26.15 1,175,068 +0.00(+0.00%)
Oct 17, 2016 26.10 26.32 26.10 26.15 1,091,822 +0.00(+0.00%)
Oct 14, 2016 26.33 26.50 26.12 26.15 1,950,900 -0.15(-0.57%)
Oct 13, 2016 26.44 26.56 26.15 26.30 1,542,341 -0.14(-0.53%)
Oct 12, 2016 26.03 26.50 25.95 26.44 1,634,364 +0.51(+1.97%)
Oct 11, 2016 26.12 26.45 25.86 25.93 2,097,328 -0.25(-0.95%)
Oct 10, 2016 26.30 26.47 26.03 26.18 976,573 -0.16(-0.61%)
Oct 07, 2016 26.09 26.56 26.09 26.34 1,714,766 +0.32(+1.23%)
Oct 06, 2016 25.73 26.28 25.40 26.02 1,541,768 +0.16(+0.62%)
Oct 05, 2016 26.78 26.98 25.66 25.86 1,952,632 -0.93(-3.47%)
Oct 04, 2016 26.93 26.95 26.29 26.79 2,053,379 -0.17(-0.63%)
Oct 03, 2016 27.16 27.25 26.95 26.96 1,653,233 -0.30(-1.10%)
Sep 30, 2016 28.28 28.28 27.21 27.26 3,148,524 -0.78(-2.78%)
Sep 29, 2016 27.83 28.14 27.53 28.04 2,010,731 -0.07(-0.25%)
Sep 28, 2016 28.07 28.23 27.96 28.11 1,344,418 +0.12(+0.43%)
Sep 27, 2016 28.20 28.47 27.95 27.99 1,624,383 -0.26(-0.92%)
Sep 26, 2016 27.76 28.32 27.67 28.25 2,139,602 +0.48(+1.73%)
Sep 23, 2016 27.90 28.05 27.29 27.77 1,210,910 -0.10(-0.36%)
Sep 22, 2016 27.17 27.92 27.17 27.87 1,529,544 +0.87(+3.22%)
Sep 21, 2016 26.72 27.06 26.24 27.00 1,477,456 +0.23(+0.86%)
Sep 20, 2016 26.96 26.99 26.76 26.77 1,305,089 -0.05(-0.19%)
Sep 19, 2016 26.49 26.87 26.47 26.82 1,172,934 +0.19(+0.71%)
Sep 16, 2016 26.41 26.66 26.40 26.63 972,413 +0.06(+0.23%)
Sep 15, 2016 26.33 26.65 26.32 26.57 1,148,201 +0.14(+0.53%)
Sep 14, 2016 26.69 26.83 26.37 26.43 1,400,698 -0.22(-0.83%)
Sep 13, 2016 26.94 27.02 26.60 26.65 1,469,182 -0.39(-1.44%)
Sep 12, 2016 27.21 27.41 26.98 27.04 2,231,498 -0.11(-0.41%)
Sep 09, 2016 27.63 28.01 27.15 27.15 1,764,496 -0.81(-2.90%)
Sep 08, 2016 28.23 28.36 27.92 27.96 1,123,137 -0.44(-1.55%)
Sep 07, 2016 27.94 28.46 27.90 28.40 1,908,276 +0.48(+1.72%)
Sep 06, 2016 28.17 28.25 27.79 27.92 1,578,424 -0.24(-0.85%)
Sep 02, 2016 28.00 28.16 28.16 28.16 1,405,400 +0.27(+0.97%)
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.