Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 25.18 25.18 25.18 0 -0.18(-0.73%)
Dec 29, 2016 25.46 25.71 25.29 25.37 2,009,760 -0.07(-0.29%)
Dec 28, 2016 25.80 25.83 25.32 25.44 2,203,672 -0.29(-1.15%)
Dec 27, 2016 25.48 25.80 25.40 25.74 2,518,316 +0.34(+1.34%)
Dec 23, 2016 25.40 25.40 25.40 0 -0.18(-0.72%)
Dec 22, 2016 25.94 26.01 25.52 25.58 3,438,795 -0.36(-1.39%)
Dec 21, 2016 25.82 26.18 25.82 25.94 2,892,587 +0.07(+0.28%)
Dec 20, 2016 25.85 26.14 25.81 25.87 4,326,482 +0.05(+0.18%)
Dec 19, 2016 26.00 26.48 25.74 25.82 6,256,528 -0.02(-0.07%)
Dec 16, 2016 25.79 26.05 25.26 25.84 12,481,110 +0.14(+0.54%)
Dec 15, 2016 26.26 26.71 25.63 25.70 6,515,591 -0.54(-2.07%)
Dec 14, 2016 27.02 27.08 26.19 26.24 7,461,176 -0.71(-2.63%)
Dec 13, 2016 27.18 27.25 26.76 26.95 4,065,925 +0.09(+0.34%)
Dec 12, 2016 26.46 26.95 26.39 26.86 5,171,505 +0.27(+1.00%)
Dec 09, 2016 27.15 27.15 26.27 26.59 5,069,433 -0.58(-2.14%)
Dec 08, 2016 26.51 27.36 26.51 27.17 5,145,275 +0.65(+2.47%)
Dec 07, 2016 25.82 26.56 25.76 26.52 4,085,487 +0.67(+2.60%)
Dec 06, 2016 25.69 25.85 25.37 25.85 4,930,957 +0.50(+1.96%)
Dec 05, 2016 25.30 25.60 25.05 25.35 5,779,557 +0.21(+0.84%)
Dec 02, 2016 25.11 25.32 25.01 25.14 4,621,150 -0.03(-0.11%)
Dec 01, 2016 25.55 25.63 25.07 25.16 5,554,171 -0.38(-1.48%)
Nov 30, 2016 26.58 26.62 25.51 25.54 8,005,131 -1.03(-3.88%)
Nov 29, 2016 26.31 26.79 26.25 26.57 3,717,748 +0.32(+1.23%)
Nov 28, 2016 26.49 26.49 26.10 26.25 3,432,732 -0.36(-1.35%)
Nov 25, 2016 26.60 26.75 26.52 26.61 1,138,249 +0.06(+0.24%)
Nov 23, 2016 26.55 26.55 26.55 0 +0.18(+0.66%)
Nov 22, 2016 26.59 26.66 26.24 26.37 3,204,797 -0.17(-0.66%)
Nov 21, 2016 26.30 26.58 26.11 26.55 4,642,380 +0.34(+1.30%)
Nov 18, 2016 26.22 26.48 26.13 26.21 3,993,932 -0.03(-0.10%)
Nov 17, 2016 25.96 26.62 25.92 26.23 5,083,445 +0.72(+2.81%)
Nov 16, 2016 25.90 25.95 25.44 25.52 4,351,974 -0.48(-1.84%)
Nov 15, 2016 25.92 26.51 25.45 26.00 7,775,290 +0.31(+1.22%)
Nov 14, 2016 25.25 25.69 25.08 25.68 6,255,881 +0.59(+2.34%)
Nov 11, 2016 25.21 25.71 25.05 25.10 8,630,829 -0.17(-0.69%)
Nov 10, 2016 25.36 25.83 24.97 25.27 15,173,831 -0.02(-0.07%)
Nov 09, 2016 24.96 25.54 24.51 25.29 10,064,553 -0.21(-0.83%)
Nov 08, 2016 25.53 25.91 24.95 25.50 13,996,483 -1.47(-5.45%)
Nov 07, 2016 26.89 27.03 26.62 26.97 5,770,732 +0.57(+2.16%)
Nov 04, 2016 26.00 26.96 25.89 26.40 6,641,246 +0.42(+1.63%)
Nov 03, 2016 26.36 26.44 25.96 25.98 4,348,297 -0.29(-1.12%)
Nov 02, 2016 26.31 26.49 26.00 26.27 2,985,650 -0.05(-0.17%)
Nov 01, 2016 26.47 26.68 26.07 26.32 2,793,728 -0.16(-0.59%)
Oct 31, 2016 26.38 26.65 26.33 26.47 2,949,857 +0.17(+0.66%)
Oct 28, 2016 25.81 26.51 25.78 26.30 3,483,659 +0.53(+2.07%)
Oct 27, 2016 26.33 26.41 25.51 25.77 6,387,228 -0.48(-1.82%)
Oct 26, 2016 26.37 26.50 26.13 26.24 5,294,065 -0.21(-0.80%)
Oct 25, 2016 26.72 26.72 26.26 26.45 4,143,382 -0.44(-1.64%)
Oct 24, 2016 26.89 27.09 26.83 26.90 3,301,305 +0.19(+0.72%)
Oct 21, 2016 26.74 26.89 26.62 26.70 4,537,413 -0.27(-0.99%)
Oct 20, 2016 27.11 27.12 26.64 26.97 5,653,170 -0.33(-1.21%)
Oct 19, 2016 27.12 27.34 26.79 27.30 4,644,984 +0.30(+1.12%)
Oct 18, 2016 26.72 27.12 26.53 27.00 3,744,703 +0.55(+2.08%)
Oct 17, 2016 26.56 26.84 26.34 26.45 4,603,257 -0.07(-0.28%)
Oct 14, 2016 26.65 26.90 26.42 26.52 5,116,325 +0.00(+0.00%)
Oct 13, 2016 26.80 26.81 26.36 26.52 4,659,716 -0.54(-2.00%)
Oct 12, 2016 26.90 27.19 26.78 27.06 3,124,506 +0.25(+0.92%)
Oct 11, 2016 27.15 27.23 26.67 26.81 2,858,042 -0.39(-1.42%)
Oct 10, 2016 27.50 27.65 27.13 27.20 3,976,323 +0.02(+0.07%)
Oct 07, 2016 27.85 28.12 27.12 27.18 3,820,778 -0.62(-2.25%)
Oct 06, 2016 27.46 27.91 27.33 27.80 2,490,143 +0.18(+0.66%)
Oct 05, 2016 27.62 27.89 27.57 27.62 2,972,597 +0.17(+0.60%)
Oct 04, 2016 27.65 27.99 27.35 27.46 4,241,177 -0.17(-0.60%)
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.