Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2017 24.68 24.68 24.68 0 -0.10(-0.40%)
Jan 25, 2017 25.21 25.29 24.76 24.78 4,091,895 -0.47(-1.86%)
Jan 24, 2017 25.62 25.91 25.23 25.25 6,098,303 -0.37(-1.44%)
Jan 23, 2017 24.92 25.79 24.84 25.62 10,241,842 +0.63(+2.52%)
Jan 20, 2017 24.55 25.00 24.35 24.99 5,217,465 +0.36(+1.46%)
Jan 19, 2017 25.03 25.05 24.46 24.63 3,830,657 -0.47(-1.87%)
Jan 18, 2017 24.93 25.30 24.84 25.10 3,140,480 +0.17(+0.68%)
Jan 17, 2017 24.90 25.01 24.78 24.93 5,090,439 +0.11(+0.44%)
Jan 13, 2017 24.82 24.82 24.82 0 -0.08(-0.32%)
Jan 12, 2017 24.89 24.97 24.66 24.90 3,020,782 -0.03(-0.12%)
Jan 11, 2017 25.00 25.30 24.85 24.93 3,338,352 -0.11(-0.44%)
Jan 10, 2017 25.48 25.53 25.01 25.04 3,088,633 -0.51(-2.00%)
Jan 09, 2017 25.90 26.04 25.46 25.55 4,109,312 -0.45(-1.73%)
Jan 06, 2017 25.89 26.20 25.48 26.00 4,351,457 +0.00(+0.00%)
Jan 05, 2017 25.50 26.03 24.76 26.00 6,507,446 +0.02(+0.08%)
Jan 04, 2017 25.47 26.04 25.46 25.98 4,512,342 +0.61(+2.40%)
Jan 03, 2017 25.19 25.41 24.73 25.37 4,970,266 +0.39(+1.56%)
Dec 30, 2016 24.98 24.98 24.98 0 +0.47(+1.92%)
Dec 29, 2016 24.52 24.66 24.28 24.51 3,247,343 +0.10(+0.41%)
Dec 28, 2016 24.59 24.61 24.26 24.41 4,120,093 -0.16(-0.65%)
Dec 27, 2016 24.50 24.73 24.36 24.57 2,663,093 +0.01(+0.04%)
Dec 23, 2016 24.56 24.56 24.56 0 +0.02(+0.08%)
Dec 22, 2016 25.12 25.14 24.44 24.54 5,727,386 -0.84(-3.31%)
Dec 21, 2016 26.11 26.35 25.35 25.38 4,451,526 -0.70(-2.68%)
Dec 20, 2016 26.16 26.32 25.90 26.08 3,476,083 -0.07(-0.27%)
Dec 19, 2016 26.26 26.40 26.06 26.15 3,737,178 +0.06(+0.23%)
Dec 16, 2016 25.97 26.43 25.84 26.09 11,584,864 +0.33(+1.28%)
Dec 15, 2016 25.86 26.21 25.69 25.76 3,221,201 -0.10(-0.39%)
Dec 14, 2016 26.19 26.41 25.82 25.86 4,286,420 -0.41(-1.56%)
Dec 13, 2016 26.47 26.58 26.00 26.27 3,320,153 -0.31(-1.17%)
Dec 12, 2016 26.10 26.63 26.07 26.58 4,656,289 +0.38(+1.45%)
Dec 09, 2016 26.31 26.58 26.16 26.20 2,938,020 -0.13(-0.49%)
Dec 08, 2016 25.96 26.42 25.76 26.33 3,157,440 +0.24(+0.92%)
Dec 07, 2016 25.70 26.12 25.64 26.09 3,001,085 +0.47(+1.83%)
Dec 06, 2016 25.69 25.85 25.50 25.62 3,100,290 +0.03(+0.12%)
Dec 05, 2016 25.50 25.59 25.28 25.59 3,019,495 +0.13(+0.51%)
Dec 02, 2016 24.92 25.53 24.92 25.46 3,864,543 +0.62(+2.50%)
Dec 01, 2016 25.18 25.20 24.66 24.84 5,182,008 -0.50(-1.97%)
Nov 30, 2016 25.40 25.58 25.15 25.34 6,515,860 -0.32(-1.25%)
Nov 29, 2016 25.75 26.15 25.59 25.66 4,424,603 -0.03(-0.12%)
Nov 28, 2016 25.37 25.76 25.36 25.69 4,206,073 +0.26(+1.02%)
Nov 25, 2016 25.42 25.65 25.24 25.43 1,696,725 +0.02(+0.08%)
Nov 23, 2016 25.41 25.41 25.41 0 +0.12(+0.47%)
Nov 22, 2016 25.12 25.37 25.07 25.29 3,715,595 +0.26(+1.04%)
Nov 21, 2016 25.26 25.52 25.00 25.03 3,298,470 -0.16(-0.64%)
Nov 18, 2016 25.47 25.61 25.12 25.19 3,526,948 -0.26(-1.02%)
Nov 17, 2016 25.66 25.75 25.27 25.45 4,796,843 -0.25(-0.97%)
Nov 16, 2016 26.19 26.20 25.49 25.70 3,324,232 -0.50(-1.91%)
Nov 15, 2016 26.42 27.10 26.06 26.20 7,321,500 -0.04(-0.15%)
Nov 14, 2016 25.34 26.30 25.19 26.24 6,499,322 +0.93(+3.67%)
Nov 11, 2016 25.21 25.79 25.19 25.31 4,767,873 +0.06(+0.24%)
Nov 10, 2016 24.87 25.48 24.20 25.25 9,518,260 +0.42(+1.69%)
Nov 09, 2016 24.65 24.95 23.89 24.83 4,922,035 -0.39(-1.55%)
Nov 08, 2016 25.10 25.32 24.97 25.22 2,712,609 +0.04(+0.16%)
Nov 07, 2016 25.02 25.36 25.00 25.18 3,233,930 +0.50(+2.03%)
Nov 04, 2016 24.48 24.75 24.34 24.68 3,519,237 +0.24(+0.98%)
Nov 03, 2016 24.22 24.55 24.19 24.44 4,429,793 +0.19(+0.78%)
Nov 02, 2016 24.72 24.76 24.24 24.25 4,746,219 -0.45(-1.82%)
Nov 01, 2016 25.07 25.50 24.50 24.70 6,332,780 -0.25(-1.00%)
Oct 31, 2016 24.75 25.03 24.54 24.95 6,301,264 +0.35(+1.42%)
Oct 28, 2016 24.71 25.04 24.58 24.60 4,336,573 -0.03(-0.12%)
Oct 27, 2016 25.48 25.53 24.60 24.63 8,314,867 -0.83(-3.26%)
Oct 26, 2016 25.90 25.90 24.97 25.46 5,701,443 -0.59(-2.26%)
Oct 25, 2016 26.01 26.16 25.97 26.05 2,388,386 -0.03(-0.12%)
Oct 24, 2016 26.15 26.45 26.02 26.08 2,800,350 +0.08(+0.31%)
Oct 21, 2016 25.92 26.16 25.92 26.00 2,576,248 -0.12(-0.46%)
Oct 20, 2016 26.37 26.58 25.99 26.12 2,170,061 -0.19(-0.72%)
Oct 19, 2016 26.16 26.36 26.00 26.31 3,515,722 +0.08(+0.30%)
Oct 18, 2016 26.36 26.52 26.21 26.23 2,562,624 +0.03(+0.11%)
Oct 17, 2016 26.12 26.48 26.11 26.20 2,479,894 +0.03(+0.11%)
Oct 14, 2016 26.39 26.59 26.06 26.17 4,626,572 +0.17(+0.65%)
Oct 13, 2016 25.85 26.17 25.82 26.00 3,680,845 -0.06(-0.23%)
Oct 12, 2016 25.54 26.11 25.53 26.06 4,281,861 +0.35(+1.36%)
Oct 11, 2016 26.11 26.27 25.67 25.71 4,587,555 -0.43(-1.64%)
Oct 10, 2016 26.00 26.21 25.87 26.14 5,833,713 +0.17(+0.65%)
Oct 07, 2016 26.26 26.59 25.78 25.97 3,312,335 -0.10(-0.38%)
Oct 06, 2016 26.05 26.33 25.77 26.07 6,627,359 -0.03(-0.11%)
Oct 05, 2016 26.61 26.82 25.89 26.10 4,347,711 -0.43(-1.62%)
Oct 04, 2016 27.00 27.05 26.41 26.53 4,657,383 -0.53(-1.96%)
Oct 03, 2016 27.43 27.43 26.95 27.06 4,196,812 -0.54(-1.96%)
Sep 30, 2016 27.82 27.96 27.41 27.60 5,775,237 +0.03(+0.11%)
Sep 29, 2016 28.10 28.12 27.29 27.57 5,275,126 -0.60(-2.13%)
Sep 28, 2016 28.28 28.43 27.91 28.17 4,279,491 -0.13(-0.46%)
Sep 27, 2016 28.76 28.81 28.26 28.30 2,640,698 -0.36(-1.26%)
Sep 26, 2016 28.64 28.90 28.63 28.66 2,670,827 -0.10(-0.35%)
Sep 23, 2016 28.43 28.84 28.27 28.76 4,156,769 +0.08(+0.28%)
Sep 22, 2016 28.58 28.86 28.49 28.68 3,801,755 +0.39(+1.38%)
Sep 21, 2016 28.25 28.39 27.64 28.29 4,641,032 +0.05(+0.18%)
Sep 20, 2016 28.50 28.52 28.23 28.24 3,271,997 -0.10(-0.35%)
Sep 19, 2016 28.26 28.40 28.17 28.34 2,463,377 +0.18(+0.64%)
Sep 16, 2016 27.88 28.19 27.76 28.16 7,083,791 +0.13(+0.46%)
Sep 15, 2016 27.66 28.11 27.48 28.03 4,051,080 +0.29(+1.05%)
Sep 14, 2016 27.57 27.82 27.36 27.74 4,505,710 +0.25(+0.91%)
Sep 13, 2016 28.31 28.31 27.48 27.49 4,074,321 -1.02(-3.58%)
Sep 12, 2016 28.02 28.61 28.01 28.51 5,212,798 +0.40(+1.42%)
Sep 09, 2016 28.84 28.88 27.46 28.11 4,380,729 -1.12(-3.83%)
Sep 08, 2016 29.31 29.34 29.13 29.23 5,018,779 -0.21(-0.71%)
Sep 07, 2016 29.39 29.45 29.17 29.44 2,810,686 +0.02(+0.07%)
Sep 06, 2016 29.10 29.43 28.96 29.42 3,082,737 +0.13(+0.44%)
Sep 02, 2016 29.16 29.29 29.29 29.29 2,219,200 +0.29(+1.00%)
Sep 01, 2016 29.12 29.23 28.88 29.00 3,306,454 -0.14(-0.48%)
Aug 31, 2016 29.17 29.35 28.95 29.14 4,651,788 -0.12(-0.41%)
Aug 30, 2016 29.48 29.50 29.12 29.26 2,613,228 -0.17(-0.58%)
Aug 29, 2016 29.15 29.54 29.15 29.43 2,436,435 +0.31(+1.06%)
Aug 26, 2016 29.37 29.73 28.97 29.12 3,405,094 -0.26(-0.88%)
Aug 25, 2016 29.11 29.70 29.07 29.38 4,547,542 +0.33(+1.14%)
Aug 24, 2016 29.20 29.31 28.92 29.05 3,012,486 -0.15(-0.51%)
Aug 23, 2016 29.39 29.45 29.20 29.20 2,333,268 -0.03(-0.10%)
Aug 22, 2016 29.29 29.42 29.02 29.23 4,649,681 +0.07(+0.24%)
Aug 19, 2016 29.61 29.77 29.04 29.16 3,856,397 -0.57(-1.92%)
Aug 18, 2016 29.76 29.92 29.65 29.73 2,296,189 -0.06(-0.20%)
Aug 17, 2016 29.66 29.89 29.48 29.79 4,034,323 +0.22(+0.74%)
Aug 16, 2016 29.94 30.07 29.52 29.57 3,712,088 -0.43(-1.43%)
Aug 15, 2016 30.07 30.11 29.89 30.00 4,057,474 +0.05(+0.17%)
Aug 12, 2016 29.63 29.99 29.63 29.95 6,579,128 +0.29(+0.98%)
Aug 11, 2016 30.50 30.50 29.33 29.66 8,531,461 -1.06(-3.45%)
Aug 10, 2016 31.02 31.20 30.65 30.72 4,394,971 -0.22(-0.71%)
Aug 09, 2016 30.96 31.16 30.63 30.94 3,319,362 -0.04(-0.13%)
Aug 08, 2016 31.08 31.34 30.91 30.98 2,632,737 -0.08(-0.26%)
Aug 05, 2016 31.03 31.13 30.82 31.06 1,797,804 +0.15(+0.49%)
Aug 04, 2016 31.08 31.13 30.86 30.91 3,035,736 -0.17(-0.55%)
Aug 03, 2016 31.24 31.27 30.74 31.08 3,155,150 -0.13(-0.42%)
Aug 02, 2016 31.86 31.99 31.02 31.21 5,385,763 -0.65(-2.04%)
Aug 01, 2016 31.93 32.10 31.69 31.86 3,241,178 -0.09(-0.28%)
Jul 29, 2016 31.70 32.06 31.63 31.95 2,803,640 +0.29(+0.92%)
Jul 28, 2016 31.35 31.78 31.28 31.66 2,614,669 +0.28(+0.89%)
Jul 27, 2016 31.89 31.89 31.14 31.38 4,322,490 -0.59(-1.85%)
Jul 26, 2016 31.80 31.99 31.75 31.97 3,296,284 +0.17(+0.53%)
Jul 25, 2016 31.71 31.91 31.51 31.80 3,243,355 +0.13(+0.41%)
Jul 22, 2016 31.44 31.85 31.36 31.67 3,108,858 +0.17(+0.54%)
Jul 21, 2016 31.20 31.50 31.10 31.50 2,617,124 +0.20(+0.64%)
Jul 20, 2016 31.19 31.32 31.08 31.30 2,837,983 +0.20(+0.64%)
Jul 19, 2016 31.06 31.15 30.79 31.10 3,173,263 +0.04(+0.13%)
Jul 18, 2016 31.09 31.12 30.90 31.06 1,999,883 +0.05(+0.16%)
Jul 15, 2016 31.04 31.08 30.79 31.01 3,423,368 +0.02(+0.06%)
Jul 14, 2016 31.15 31.20 30.93 30.99 2,722,045 -0.17(-0.55%)
Jul 13, 2016 30.93 31.18 30.81 31.16 2,187,503 +0.10(+0.32%)
Jul 12, 2016 31.09 31.18 30.48 31.06 4,168,168 -0.04(-0.13%)
Jul 11, 2016 31.00 31.22 30.76 31.10 2,527,055 +0.12(+0.39%)
Jul 08, 2016 30.27 30.98 30.04 30.98 4,221,108 +0.94(+3.13%)
Jul 07, 2016 30.14 30.20 29.82 30.04 4,624,826 -0.18(-0.60%)
Jul 06, 2016 30.03 30.22 29.89 30.22 5,246,192 +0.11(+0.37%)
Jul 05, 2016 29.84 30.20 29.84 30.11 3,627,547 +0.26(+0.87%)
Jul 01, 2016 29.88 29.85 29.85 29.85 3,302,400 +0.03(+0.10%)
Jun 30, 2016 29.88 29.92 29.55 29.82 7,062,488 -0.05(-0.17%)
Jun 29, 2016 29.52 29.89 29.49 29.87 3,979,416 +0.48(+1.63%)
Jun 28, 2016 28.81 29.39 28.68 29.39 4,101,920 +0.76(+2.65%)
Jun 27, 2016 28.37 28.79 28.25 28.63 4,591,498 +0.08(+0.28%)
Jun 24, 2016 28.15 28.92 27.92 28.55 6,577,448 -0.45(-1.55%)
Jun 23, 2016 28.92 29.04 28.79 29.00 3,218,873 +0.25(+0.87%)
Jun 22, 2016 28.78 28.95 28.66 28.75 2,954,380 +0.01(+0.03%)
Jun 21, 2016 28.50 28.83 28.45 28.74 3,178,926 +0.28(+0.98%)
Jun 20, 2016 28.48 28.78 28.36 28.46 3,601,823 +0.25(+0.89%)
Jun 17, 2016 28.16 28.24 27.90 28.21 6,560,928 -0.04(-0.14%)
Jun 16, 2016 27.88 28.26 27.55 28.25 3,629,207 +0.26(+0.93%)
Jun 15, 2016 27.77 28.16 27.74 27.99 4,689,779 +0.23(+0.83%)
Jun 14, 2016 27.60 27.81 27.55 27.76 3,883,057 +0.15(+0.54%)
Jun 13, 2016 27.51 27.82 27.50 27.61 4,039,763 +0.15(+0.55%)
Jun 10, 2016 27.40 27.55 27.29 27.46 2,540,146 -0.13(-0.47%)
Jun 09, 2016 27.49 27.77 27.38 27.59 3,719,384 +0.07(+0.25%)
Jun 08, 2016 26.76 27.70 26.71 27.52 5,637,035 +0.78(+2.92%)
Jun 07, 2016 26.79 27.01 26.66 26.74 4,146,661 -0.03(-0.11%)
Jun 06, 2016 26.81 27.03 26.50 26.77 4,174,601 -0.01(-0.04%)
Jun 03, 2016 26.89 26.98 26.53 26.78 6,187,608 +0.05(+0.19%)
Jun 02, 2016 26.81 26.89 26.56 26.73 3,835,121 -0.12(-0.45%)
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.