Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 25.04 25.04 25.04 0 -0.15(-0.60%)
Dec 29, 2016 24.99 25.21 24.85 25.19 4,827,228 +0.32(+1.29%)
Dec 28, 2016 25.01 25.09 24.84 24.87 6,217,140 -0.13(-0.50%)
Dec 27, 2016 24.96 25.07 24.86 25.00 3,126,544 +0.00(+0.02%)
Dec 23, 2016 24.99 24.99 24.99 0 +0.07(+0.28%)
Dec 22, 2016 24.87 24.95 24.77 24.93 5,966,100 +0.06(+0.25%)
Dec 21, 2016 24.97 25.11 24.84 24.86 7,242,325 -0.15(-0.59%)
Dec 20, 2016 25.00 25.14 24.90 25.01 7,353,165 +0.02(+0.07%)
Dec 19, 2016 25.05 25.09 24.80 24.99 6,135,107 +0.07(+0.27%)
Dec 16, 2016 24.58 24.99 24.55 24.93 18,717,110 +0.39(+1.60%)
Dec 15, 2016 24.31 24.54 24.08 24.53 12,916,201 +0.21(+0.86%)
Dec 14, 2016 25.09 25.25 24.32 24.32 12,501,506 -0.63(-2.51%)
Dec 13, 2016 24.63 24.98 24.63 24.95 11,285,324 +0.33(+1.34%)
Dec 12, 2016 24.34 24.69 24.29 24.62 19,946,454 +0.20(+0.82%)
Dec 09, 2016 24.53 24.61 24.26 24.42 14,210,209 -0.08(-0.33%)
Dec 08, 2016 24.48 24.66 24.39 24.50 10,694,772 -0.17(-0.69%)
Dec 07, 2016 24.11 24.67 24.07 24.67 12,831,669 +0.61(+2.55%)
Dec 06, 2016 24.07 24.24 24.00 24.06 14,037,934 -0.05(-0.22%)
Dec 05, 2016 23.96 24.19 23.73 24.11 12,096,047 +0.12(+0.52%)
Dec 02, 2016 23.84 24.09 23.82 23.98 10,092,419 +0.31(+1.29%)
Dec 01, 2016 23.80 23.88 23.61 23.68 14,416,543 -0.27(-1.12%)
Nov 30, 2016 24.29 24.32 23.93 23.95 15,859,962 -0.64(-2.59%)
Nov 29, 2016 24.38 24.85 24.36 24.58 15,125,346 +0.20(+0.83%)
Nov 28, 2016 24.16 24.46 24.11 24.38 22,100,738 +0.32(+1.34%)
Nov 25, 2016 23.88 24.14 23.88 24.06 5,496,787 +0.28(+1.18%)
Nov 23, 2016 23.78 23.78 23.78 0 -0.09(-0.36%)
Nov 22, 2016 23.86 24.05 23.81 23.86 12,312,799 +0.07(+0.31%)
Nov 21, 2016 23.81 23.85 23.65 23.79 11,040,070 +0.05(+0.23%)
Nov 18, 2016 24.06 24.06 23.60 23.74 14,745,287 -0.14(-0.60%)
Nov 17, 2016 23.70 23.95 23.69 23.88 10,431,186 +0.10(+0.43%)
Nov 16, 2016 23.98 24.05 23.55 23.78 20,416,388 -0.15(-0.64%)
Nov 15, 2016 23.78 24.00 23.66 23.93 21,629,854 +0.12(+0.52%)
Nov 14, 2016 23.49 23.83 22.99 23.81 31,962,888 +0.19(+0.79%)
Nov 11, 2016 23.83 24.04 23.46 23.62 20,382,910 -0.32(-1.32%)
Nov 10, 2016 24.30 24.32 23.37 23.94 35,877,688 -0.51(-2.07%)
Nov 09, 2016 25.21 25.21 24.17 24.44 33,862,640 -1.60(-6.14%)
Nov 08, 2016 25.94 26.09 25.82 26.04 10,180,620 +0.11(+0.41%)
Nov 07, 2016 25.76 25.94 25.55 25.93 13,643,794 +0.31(+1.20%)
Nov 04, 2016 25.89 25.94 25.62 25.63 10,504,821 -0.14(-0.53%)
Nov 03, 2016 25.73 25.88 25.57 25.76 10,687,900 +0.03(+0.13%)
Nov 02, 2016 25.65 25.86 25.42 25.73 29,013,866 -0.46(-1.76%)
Nov 01, 2016 26.67 26.69 26.10 26.19 7,948,164 -0.44(-1.65%)
Oct 31, 2016 26.43 26.73 26.17 26.63 14,662,111 +0.47(+1.81%)
Oct 28, 2016 26.07 26.31 25.99 26.16 9,583,700 +0.13(+0.49%)
Oct 27, 2016 26.18 26.30 25.87 26.03 7,296,942 -0.22(-0.86%)
Oct 26, 2016 26.12 26.32 25.98 26.25 6,325,664 +0.14(+0.54%)
Oct 25, 2016 25.83 26.13 25.78 26.11 6,665,332 +0.24(+0.92%)
Oct 24, 2016 25.84 25.91 25.69 25.88 7,147,616 +0.14(+0.54%)
Oct 21, 2016 25.70 25.84 25.57 25.74 5,413,119 -0.09(-0.34%)
Oct 20, 2016 25.92 26.13 25.78 25.82 8,923,879 -0.09(-0.36%)
Oct 19, 2016 25.98 26.08 25.82 25.92 7,482,045 -0.11(-0.42%)
Oct 18, 2016 26.01 26.10 25.73 26.03 6,324,462 +0.22(+0.85%)
Oct 17, 2016 25.87 25.89 25.72 25.81 5,445,684 +0.01(+0.02%)
Oct 14, 2016 25.87 26.01 25.77 25.80 6,654,997 -0.12(-0.48%)
Oct 13, 2016 25.57 26.04 25.49 25.93 9,773,384 +0.34(+1.34%)
Oct 12, 2016 25.24 25.62 25.22 25.58 9,231,910 +0.38(+1.51%)
Oct 11, 2016 25.41 25.48 25.13 25.20 9,199,512 -0.34(-1.33%)
Oct 10, 2016 25.35 25.58 25.23 25.54 9,884,756 +0.22(+0.85%)
Oct 07, 2016 24.94 25.64 24.90 25.33 23,245,322 +0.77(+3.14%)
Oct 06, 2016 24.57 24.78 24.45 24.56 13,194,100 -0.11(-0.43%)
Oct 05, 2016 24.77 25.00 24.63 24.66 9,937,049 -0.07(-0.30%)
Oct 04, 2016 25.20 25.20 24.57 24.74 11,061,979 -0.46(-1.84%)
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.