Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 25.75 25.75 25.75 0 -0.35(-1.32%)
Dec 29, 2016 26.06 26.32 25.83 26.09 4,341,506 +0.01(+0.03%)
Dec 28, 2016 26.32 26.55 25.97 26.09 4,897,778 -0.18(-0.68%)
Dec 27, 2016 26.37 26.77 26.07 26.27 6,496,693 +0.04(+0.14%)
Dec 23, 2016 26.23 26.23 26.23 0 +0.22(+0.86%)
Dec 22, 2016 26.98 27.09 25.92 26.01 9,395,150 -0.96(-3.57%)
Dec 21, 2016 27.22 27.30 26.95 26.97 4,160,149 -0.32(-1.16%)
Dec 20, 2016 26.78 27.44 26.78 27.29 8,576,857 +0.68(+2.57%)
Dec 19, 2016 26.86 27.24 26.56 26.60 11,001,740 -0.34(-1.25%)
Dec 16, 2016 28.60 28.60 26.83 26.94 17,927,014 -1.92(-6.65%)
Dec 15, 2016 28.83 29.24 28.80 28.86 8,785,680 -0.01(-0.05%)
Dec 14, 2016 29.18 29.41 28.86 28.88 5,972,882 -0.40(-1.35%)
Dec 13, 2016 28.94 29.43 28.75 29.27 7,423,997 +0.45(+1.57%)
Dec 12, 2016 30.09 30.13 28.76 28.82 11,735,316 -1.41(-4.67%)
Dec 09, 2016 30.66 30.69 30.04 30.23 5,072,539 -0.45(-1.46%)
Dec 08, 2016 30.78 31.19 30.39 30.68 5,939,323 -0.08(-0.25%)
Dec 07, 2016 30.32 30.79 30.17 30.76 6,343,917 +0.56(+1.84%)
Dec 06, 2016 29.77 30.40 29.44 30.20 9,582,891 +0.35(+1.17%)
Dec 05, 2016 30.36 30.63 29.57 29.85 10,110,721 -0.41(-1.34%)
Dec 02, 2016 30.27 30.66 30.09 30.26 5,141,783 +0.04(+0.14%)
Dec 01, 2016 29.92 30.95 29.85 30.22 7,367,910 +0.16(+0.52%)
Nov 30, 2016 30.19 30.38 29.62 30.06 9,805,855 -0.21(-0.68%)
Nov 29, 2016 30.82 31.06 30.19 30.27 8,101,187 -0.46(-1.48%)
Nov 28, 2016 31.16 31.34 30.53 30.72 9,893,571 -0.72(-2.29%)
Nov 25, 2016 32.16 32.35 31.41 31.44 4,298,083 -0.55(-1.71%)
Nov 23, 2016 31.99 31.99 31.99 0 +0.32(+1.01%)
Nov 22, 2016 31.16 31.83 30.97 31.67 9,324,260 +0.90(+2.94%)
Nov 21, 2016 30.73 31.06 30.52 30.76 5,502,401 +0.11(+0.37%)
Nov 18, 2016 30.43 30.79 29.88 30.65 7,097,390 -0.01(-0.05%)
Nov 17, 2016 29.87 30.69 29.69 30.66 8,814,255 +0.86(+2.89%)
Nov 16, 2016 29.77 29.96 29.35 29.80 8,246,342 +0.32(+1.09%)
Nov 15, 2016 29.61 29.77 28.81 29.48 10,795,684 -0.12(-0.41%)
Nov 14, 2016 29.28 31.30 29.28 29.60 18,800,100 +0.14(+0.48%)
Nov 11, 2016 28.84 29.47 28.61 29.46 13,036,335 +0.59(+2.05%)
Nov 10, 2016 28.48 29.92 28.21 28.87 26,503,920 +1.53(+5.60%)
Nov 09, 2016 26.49 27.72 26.18 27.34 16,087,528 +0.36(+1.35%)
Nov 08, 2016 26.86 27.24 26.70 26.97 7,507,659 +0.07(+0.27%)
Nov 07, 2016 26.52 26.93 26.43 26.90 6,726,888 +0.66(+2.50%)
Nov 04, 2016 26.33 26.69 26.21 26.25 5,910,800 -0.03(-0.11%)
Nov 03, 2016 26.38 26.68 26.22 26.28 8,356,542 +0.00(+0.00%)
Nov 02, 2016 26.26 26.42 26.04 26.28 7,156,082 +0.04(+0.14%)
Nov 01, 2016 25.96 26.60 25.94 26.24 10,046,420 +0.25(+0.96%)
Oct 31, 2016 25.66 26.05 25.50 25.99 9,814,654 +0.66(+2.62%)
Oct 28, 2016 25.16 25.57 25.10 25.33 5,732,500 +0.19(+0.74%)
Oct 27, 2016 25.64 25.76 25.02 25.14 7,507,017 -0.46(-1.81%)
Oct 26, 2016 25.51 25.91 25.47 25.61 5,474,404 +0.01(+0.06%)
Oct 25, 2016 25.81 25.89 25.51 25.59 5,731,207 -0.51(-1.94%)
Oct 24, 2016 26.13 26.38 25.93 26.10 4,197,619 +0.09(+0.36%)
Oct 21, 2016 25.47 26.01 25.35 26.01 4,701,801 +0.46(+1.78%)
Oct 20, 2016 25.36 25.69 25.27 25.55 4,601,878 +0.20(+0.79%)
Oct 19, 2016 25.04 25.36 24.86 25.35 4,492,884 +0.28(+1.11%)
Oct 18, 2016 25.11 25.18 24.79 25.07 6,540,928 +0.08(+0.31%)
Oct 17, 2016 25.31 25.79 24.84 24.99 10,120,571 -0.34(-1.35%)
Oct 14, 2016 25.62 25.84 25.08 25.34 10,981,834 -0.88(-3.34%)
Oct 13, 2016 26.56 26.60 25.92 26.21 6,616,482 -0.53(-1.97%)
Oct 12, 2016 26.53 26.88 26.33 26.74 5,237,206 +0.21(+0.81%)
Oct 11, 2016 26.73 26.87 26.45 26.53 5,377,892 -0.21(-0.80%)
Oct 10, 2016 27.22 27.41 26.66 26.74 6,146,723 -0.36(-1.31%)
Oct 07, 2016 26.99 27.33 26.75 27.10 9,390,738 +0.26(+0.96%)
Oct 06, 2016 26.48 26.97 26.16 26.84 9,565,566 +0.23(+0.86%)
Oct 05, 2016 26.18 26.77 26.05 26.61 8,420,374 +0.57(+2.19%)
Oct 04, 2016 25.86 26.07 25.70 26.04 7,160,796 +0.20(+0.77%)
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.