Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.