Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 26.21 26.32 26.19 26.25 3,417,026 +0.14(+0.54%)
Nov 29, 2016 26.21 26.22 26.08 26.11 1,772,330 -0.06(-0.23%)
Nov 28, 2016 26.24 26.25 26.16 26.17 2,103,252 -0.07(-0.27%)
Nov 25, 2016 26.19 26.25 26.16 26.24 3,108,255 -0.05(-0.19%)
Nov 23, 2016 26.29 26.29 26.29 0 +0.16(+0.61%)
Nov 22, 2016 26.11 26.20 26.09 26.13 2,045,228 +0.04(+0.15%)
Nov 21, 2016 26.11 26.17 26.06 26.09 3,162,105 -0.10(-0.38%)
Nov 18, 2016 26.16 26.24 26.12 26.19 1,549,397 +0.09(+0.34%)
Nov 17, 2016 25.91 26.10 25.91 26.10 2,051,758 +0.15(+0.58%)
Nov 16, 2016 25.91 26.00 25.89 25.95 3,750,548 +0.07(+0.27%)
Nov 15, 2016 25.88 25.92 25.84 25.88 4,437,978 +0.04(+0.15%)
Nov 14, 2016 25.83 25.90 25.80 25.84 7,033,292 +0.25(+0.98%)
Nov 11, 2016 25.52 25.62 25.51 25.59 1,098,721 +0.04(+0.16%)
Nov 10, 2016 25.57 25.62 25.50 25.55 2,705,395 +0.05(+0.20%)
Nov 09, 2016 25.38 25.50 25.37 25.50 2,429,073 +0.16(+0.63%)
Nov 08, 2016 25.27 25.34 25.25 25.34 912,209 +0.07(+0.28%)
Nov 07, 2016 25.25 25.31 25.25 25.27 2,672,709 +0.21(+0.84%)
Nov 04, 2016 25.14 25.15 25.06 25.06 940,881 -0.07(-0.28%)
Nov 03, 2016 25.18 25.20 25.10 25.13 1,328,490 -0.07(-0.28%)
Nov 02, 2016 25.19 25.21 25.12 25.20 1,744,510 -0.09(-0.36%)
Nov 01, 2016 25.34 25.35 25.24 25.29 2,885,936 -0.13(-0.51%)
Oct 31, 2016 25.48 25.51 25.42 25.42 1,010,035 +0.01(+0.04%)
Oct 28, 2016 25.54 25.54 25.39 25.41 1,992,438 -0.15(-0.59%)
Oct 27, 2016 25.50 25.59 25.48 25.56 1,390,325 +0.05(+0.20%)
Oct 26, 2016 25.45 25.51 25.42 25.51 833,819 -0.01(-0.04%)
Oct 25, 2016 25.60 25.62 25.49 25.52 1,204,381 -0.01(-0.04%)
Oct 24, 2016 25.49 25.55 25.48 25.53 721,202 +0.03(+0.12%)
Oct 21, 2016 25.50 25.54 25.49 25.50 3,574,024 +0.09(+0.35%)
Oct 20, 2016 25.38 25.44 25.36 25.41 676,320 +0.08(+0.32%)
Oct 19, 2016 25.31 25.34 25.28 25.33 1,853,029 +0.01(+0.04%)
Oct 18, 2016 25.30 25.33 25.27 25.32 1,219,271 +0.02(+0.08%)
Oct 17, 2016 25.33 25.34 25.28 25.30 945,154 -0.06(-0.24%)
Oct 14, 2016 25.31 25.37 25.27 25.36 689,948 +0.13(+0.52%)
Oct 13, 2016 25.27 25.30 25.21 25.23 919,729 -0.09(-0.36%)
Oct 12, 2016 25.31 25.35 25.26 25.32 1,502,058 +0.07(+0.28%)
Oct 11, 2016 25.15 25.28 25.14 25.25 2,255,994 +0.19(+0.76%)
Oct 10, 2016 25.05 25.08 25.01 25.06 818,633 +0.10(+0.40%)
Oct 07, 2016 24.97 25.07 24.93 24.96 2,114,232 -0.04(-0.16%)
Oct 06, 2016 24.95 25.03 24.94 25.00 1,200,932 +0.13(+0.52%)
Oct 05, 2016 24.85 24.91 24.84 24.87 4,292,531 +0.03(+0.12%)
Oct 04, 2016 24.87 24.93 24.78 24.84 1,734,984 +0.11(+0.44%)
Oct 03, 2016 24.70 24.76 24.70 24.73 732,529 +0.05(+0.20%)
Sep 30, 2016 24.68 24.72 24.64 24.68 1,338,592 -0.01(-0.04%)
Sep 29, 2016 24.71 24.72 24.63 24.69 958,918 +0.02(+0.08%)
Sep 28, 2016 24.68 24.74 24.65 24.67 259,993 +0.02(+0.08%)
Sep 27, 2016 24.69 24.72 24.64 24.65 317,165 +0.02(+0.08%)
Sep 26, 2016 24.61 24.63 24.58 24.63 362,369 -0.05(-0.20%)
Sep 23, 2016 24.71 24.72 24.66 24.68 632,208 +0.01(+0.04%)
Sep 22, 2016 24.58 24.67 24.56 24.67 1,275,780 -0.03(-0.12%)
Sep 21, 2016 24.80 24.83 24.65 24.70 1,220,684 -0.11(-0.44%)
Sep 20, 2016 24.78 24.82 24.77 24.81 2,403,448 +0.04(+0.16%)
Sep 19, 2016 24.75 24.77 24.72 24.77 2,600,974 -0.06(-0.24%)
Sep 16, 2016 24.78 24.84 24.75 24.83 1,459,632 +0.20(+0.81%)
Sep 15, 2016 24.65 24.68 24.60 24.63 993,975 -0.01(-0.04%)
Sep 14, 2016 24.70 24.71 24.60 24.64 413,570 -0.06(-0.24%)
Sep 13, 2016 24.67 24.73 24.62 24.70 771,446 +0.10(+0.41%)
Sep 12, 2016 24.64 24.66 24.54 24.60 1,337,456 -0.04(-0.16%)
Sep 09, 2016 24.65 24.70 24.63 24.64 1,208,116 +0.07(+0.28%)
Sep 08, 2016 24.44 24.59 24.42 24.57 1,295,257 +0.03(+0.12%)
Sep 07, 2016 24.50 24.57 24.48 24.54 1,175,228 +0.04(+0.16%)
Sep 06, 2016 24.72 24.73 24.50 24.50 3,033,404 -0.29(-1.17%)
Sep 02, 2016 24.68 24.79 24.79 24.79 2,454,100 +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.