Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 25.77 25.92 25.32 25.88 103,307 +0.23(+0.90%)
Oct 28, 2016 25.87 26.16 25.58 25.65 137,110 -0.12(-0.47%)
Oct 27, 2016 25.37 25.85 25.29 25.77 230,968 +0.61(+2.42%)
Oct 26, 2016 25.37 25.47 25.09 25.16 206,218 +0.16(+0.64%)
Oct 25, 2016 24.15 25.02 24.15 25.00 301,489 +0.66(+2.71%)
Oct 24, 2016 24.16 24.74 24.05 24.34 208,821 +0.30(+1.25%)
Oct 21, 2016 23.95 24.22 23.77 24.04 297,803 +0.09(+0.38%)
Oct 20, 2016 24.65 24.65 23.87 23.95 126,795 -0.68(-2.76%)
Oct 19, 2016 24.41 24.81 24.31 24.63 195,521 +0.06(+0.24%)
Oct 18, 2016 24.76 25.14 24.54 24.57 66,608 -0.11(-0.45%)
Oct 17, 2016 24.48 25.05 24.36 24.68 140,441 +0.09(+0.37%)
Oct 14, 2016 25.24 25.24 24.53 24.59 76,270 -0.45(-1.80%)
Oct 13, 2016 25.23 25.24 24.73 25.04 145,422 -0.29(-1.14%)
Oct 12, 2016 24.75 25.53 24.71 25.33 205,516 +0.35(+1.40%)
Oct 11, 2016 25.98 25.98 24.78 24.98 163,043 -1.00(-3.85%)
Oct 10, 2016 26.32 26.93 25.92 25.98 118,052 -0.20(-0.76%)
Oct 07, 2016 26.10 26.46 25.96 26.18 176,722 +0.10(+0.38%)
Oct 06, 2016 26.10 26.20 25.91 26.08 131,739 -0.25(-0.95%)
Oct 05, 2016 26.28 26.62 26.12 26.33 84,938 +0.16(+0.61%)
Oct 04, 2016 26.24 26.53 26.08 26.17 175,703 -0.01(-0.04%)
Oct 03, 2016 26.28 26.58 26.14 26.18 83,506 -0.38(-1.43%)
Sep 30, 2016 26.53 26.63 26.02 26.56 95,081 +0.22(+0.84%)
Sep 29, 2016 26.71 26.83 26.31 26.34 162,985 -0.35(-1.31%)
Sep 28, 2016 26.68 26.79 26.21 26.69 224,390 -0.04(-0.15%)
Sep 27, 2016 26.70 26.96 26.51 26.73 74,633 +0.08(+0.30%)
Sep 26, 2016 27.27 27.94 26.58 26.65 245,954 -0.64(-2.35%)
Sep 23, 2016 27.30 27.36 27.14 27.29 204,244 +0.00(+0.00%)
Sep 22, 2016 27.03 27.42 26.92 27.29 386,201 +0.51(+1.90%)
Sep 21, 2016 25.86 26.83 25.38 26.78 196,442 +1.03(+4.00%)
Sep 20, 2016 26.05 26.22 25.75 25.75 126,818 -0.33(-1.27%)
Sep 19, 2016 26.43 26.66 25.92 26.08 145,508 -0.30(-1.14%)
Sep 16, 2016 26.37 26.68 26.26 26.38 90,287 -0.24(-0.90%)
Sep 15, 2016 26.32 26.75 26.20 26.62 114,103 +0.37(+1.41%)
Sep 14, 2016 25.68 26.45 25.65 26.25 229,104 +0.58(+2.26%)
Sep 13, 2016 26.16 26.43 25.26 25.67 199,209 -0.63(-2.40%)
Sep 12, 2016 25.54 26.47 25.47 26.30 235,424 +0.54(+2.10%)
Sep 09, 2016 26.77 26.89 25.66 25.76 255,799 -1.18(-4.38%)
Sep 08, 2016 27.67 27.74 26.84 26.94 189,626 -0.83(-2.99%)
Sep 07, 2016 27.92 27.92 27.30 27.77 151,763 -0.24(-0.86%)
Sep 06, 2016 28.00 28.09 27.51 28.01 278,617 +0.00(+0.00%)
Sep 02, 2016 27.96 28.01 28.01 28.01 269,800 +0.14(+0.50%)
Sep 01, 2016 28.25 28.39 27.76 27.87 179,714 -0.50(-1.76%)
Aug 31, 2016 28.81 28.85 28.15 28.37 171,408 -0.49(-1.70%)
Aug 30, 2016 28.96 29.09 28.69 28.86 230,717 +0.02(+0.07%)
Aug 29, 2016 28.67 28.95 28.67 28.84 89,669 +0.02(+0.07%)
Aug 26, 2016 28.75 29.23 28.66 28.82 154,951 +0.05(+0.17%)
Aug 25, 2016 28.76 28.98 28.64 28.77 117,687 -0.12(-0.42%)
Aug 24, 2016 29.25 29.25 28.86 28.89 156,962 -0.15(-0.52%)
Aug 23, 2016 28.85 29.25 28.80 29.04 252,777 +0.45(+1.57%)
Aug 22, 2016 28.78 29.07 28.50 28.59 177,114 -0.26(-0.90%)
Aug 19, 2016 29.03 29.16 28.32 28.85 365,674 -0.32(-1.10%)
Aug 18, 2016 29.58 29.78 29.05 29.17 187,606 -0.41(-1.39%)
Aug 17, 2016 30.60 30.64 29.42 29.58 313,428 -0.99(-3.24%)
Aug 16, 2016 29.66 30.70 29.66 30.57 442,041 +0.80(+2.69%)
Aug 15, 2016 29.33 29.99 29.33 29.77 304,458 +0.30(+1.02%)
Aug 12, 2016 28.80 29.48 28.63 29.47 308,355 +0.71(+2.47%)
Aug 11, 2016 28.96 29.53 28.61 28.76 366,578 -0.08(-0.28%)
Aug 10, 2016 28.32 28.88 28.13 28.84 278,366 +0.49(+1.73%)
Aug 09, 2016 28.25 28.62 28.13 28.35 267,371 +0.15(+0.53%)
Aug 08, 2016 28.57 28.96 27.98 28.20 236,411 -0.25(-0.88%)
Aug 05, 2016 27.61 28.45 27.61 28.45 565,652 +0.96(+3.49%)
Aug 04, 2016 27.62 27.90 27.31 27.49 282,853 +0.01(+0.04%)
Aug 03, 2016 27.81 28.20 26.67 27.48 1,155,827 -0.77(-2.73%)
Aug 02, 2016 27.05 29.05 26.80 28.25 3,762,031 +3.97(+16.35%)
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.