Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 25.59 25.65 25.65 25.65 1,500,400 +0.13(+0.51%)
Dec 30, 2015 25.52 25.58 25.52 25.52 666,123 +0.00(+0.00%)
Dec 29, 2015 25.53 25.58 25.49 25.52 1,025,885 +0.07(+0.28%)
Dec 28, 2015 25.44 25.46 25.42 25.45 1,159,580 -0.03(-0.12%)
Dec 24, 2015 25.45 25.48 25.48 25.48 834,200 -0.06(-0.23%)
Dec 23, 2015 25.55 25.63 25.53 25.54 1,886,959 +0.04(+0.16%)
Dec 22, 2015 25.48 25.52 25.45 25.50 1,639,349 -0.04(-0.16%)
Dec 21, 2015 25.61 25.62 25.53 25.54 1,357,866 -0.09(-0.35%)
Dec 18, 2015 25.76 25.76 25.62 25.63 1,650,208 -0.15(-0.58%)
Dec 17, 2015 25.72 25.81 25.68 25.78 2,856,499 +0.24(+0.94%)
Dec 16, 2015 25.51 25.61 25.36 25.54 2,429,494 +0.00(+0.00%)
Dec 15, 2015 25.41 25.55 25.41 25.54 1,141,705 +0.14(+0.55%)
Dec 14, 2015 25.35 25.40 25.27 25.40 1,320,343 +0.05(+0.20%)
Dec 11, 2015 25.37 25.42 25.29 25.35 845,418 -0.10(-0.39%)
Dec 10, 2015 25.40 25.47 25.39 25.45 2,889,725 +0.14(+0.55%)
Dec 09, 2015 25.42 25.44 25.27 25.31 3,344,389 -0.27(-1.06%)
Dec 08, 2015 25.59 25.63 25.57 25.58 1,419,703 -0.08(-0.31%)
Dec 07, 2015 25.70 25.71 25.62 25.66 2,440,216 +0.08(+0.31%)
Dec 04, 2015 25.52 25.65 25.44 25.58 1,944,585 +0.18(+0.71%)
Dec 03, 2015 25.71 25.73 25.38 25.40 6,182,784 -0.62(-2.38%)
Dec 02, 2015 26.07 26.14 25.99 26.02 1,853,599 +0.06(+0.23%)
Dec 01, 2015 26.00 26.02 25.94 25.96 1,095,098 -0.12(-0.46%)
Nov 30, 2015 26.08 26.10 26.05 26.08 1,890,333 +0.06(+0.23%)
Nov 27, 2015 26.07 26.07 26.01 26.02 1,755,627 +0.04(+0.15%)
Nov 25, 2015 26.01 25.98 25.98 25.98 875,500 +0.05(+0.19%)
Nov 24, 2015 25.94 25.97 25.89 25.93 1,288,147 -0.05(-0.19%)
Nov 23, 2015 25.97 26.02 25.90 25.98 1,602,265 +0.04(+0.15%)
Nov 20, 2015 25.80 25.94 25.79 25.94 1,627,078 +0.18(+0.70%)
Nov 19, 2015 25.77 25.82 25.70 25.76 2,226,866 -0.18(-0.69%)
Nov 18, 2015 25.93 26.00 25.89 25.94 3,710,583 +0.00(+0.00%)
Nov 17, 2015 25.93 25.98 25.89 25.94 3,042,569 +0.04(+0.15%)
Nov 16, 2015 25.83 25.90 25.82 25.90 2,398,061 +0.14(+0.54%)
Nov 13, 2015 25.77 25.84 25.76 25.76 1,042,285 +0.09(+0.35%)
Nov 12, 2015 25.81 25.81 25.63 25.67 5,169,751 -0.11(-0.43%)
Nov 11, 2015 25.79 25.82 25.74 25.78 12,430,455 -0.07(-0.27%)
Nov 10, 2015 25.89 25.91 25.82 25.85 1,386,830 +0.07(+0.27%)
Nov 09, 2015 25.86 25.86 25.74 25.78 2,125,700 -0.05(-0.19%)
Nov 06, 2015 25.83 25.87 25.79 25.83 3,481,275 +0.30(+1.18%)
Nov 05, 2015 25.52 25.55 25.49 25.53 2,320,029 +0.02(+0.08%)
Nov 04, 2015 25.44 25.54 25.43 25.51 2,291,176 +0.21(+0.83%)
Nov 03, 2015 25.33 25.39 25.30 25.30 1,132,686 +0.07(+0.28%)
Nov 02, 2015 25.18 25.26 25.18 25.23 713,341 -0.02(-0.08%)
Oct 30, 2015 25.25 25.28 25.15 25.25 1,029,432 -0.09(-0.36%)
Oct 29, 2015 25.43 25.43 25.32 25.34 847,672 -0.11(-0.43%)
Oct 28, 2015 25.19 25.47 25.10 25.45 1,547,614 +0.21(+0.83%)
Oct 27, 2015 25.23 25.26 25.19 25.24 428,322 +0.02(+0.08%)
Oct 26, 2015 25.29 25.29 25.18 25.22 457,727 -0.08(-0.32%)
Oct 23, 2015 25.22 25.32 25.21 25.30 1,556,648 +0.21(+0.84%)
Oct 22, 2015 24.97 25.10 24.97 25.09 1,042,418 +0.36(+1.46%)
Oct 21, 2015 24.70 24.74 24.69 24.73 973,235 +0.03(+0.12%)
Oct 20, 2015 24.67 24.72 24.65 24.70 696,408 -0.02(-0.08%)
Oct 19, 2015 24.69 24.74 24.67 24.72 657,544 +0.07(+0.28%)
Oct 16, 2015 24.62 24.68 24.59 24.65 851,831 +0.04(+0.16%)
Oct 15, 2015 24.59 24.63 24.52 24.61 891,493 +0.16(+0.65%)
Oct 14, 2015 24.56 24.60 24.43 24.45 1,267,543 -0.21(-0.85%)
Oct 13, 2015 24.70 24.72 24.66 24.66 819,860 -0.04(-0.16%)
Oct 12, 2015 24.69 24.70 24.65 24.70 1,162,843 -0.02(-0.08%)
Oct 09, 2015 24.73 24.75 24.67 24.72 1,041,490 -0.12(-0.48%)
Oct 08, 2015 24.89 24.91 24.75 24.84 1,499,457 -0.06(-0.24%)
Oct 07, 2015 24.88 24.94 24.86 24.90 965,491 +0.03(+0.12%)
Oct 06, 2015 25.01 25.01 24.86 24.87 697,564 -0.17(-0.68%)
Oct 05, 2015 25.00 25.07 24.98 25.04 1,415,066 +0.01(+0.04%)
Oct 02, 2015 24.86 25.03 24.82 25.03 1,398,636 -0.06(-0.24%)
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.