Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 25.01 25.41 24.92 24.94 5,562,461 +0.05(+0.19%)
Oct 28, 2016 24.70 25.03 24.39 24.89 8,358,410 +0.02(+0.08%)
Oct 27, 2016 25.55 25.64 24.72 24.87 9,437,852 -0.58(-2.27%)
Oct 26, 2016 25.29 25.53 25.12 25.45 4,878,365 +0.06(+0.23%)
Oct 25, 2016 25.51 25.65 25.22 25.39 5,101,683 -0.08(-0.30%)
Oct 24, 2016 25.95 26.06 25.07 25.46 12,216,458 -0.36(-1.38%)
Oct 21, 2016 25.57 25.85 25.54 25.82 5,586,809 +0.21(+0.83%)
Oct 20, 2016 25.15 25.81 25.15 25.61 8,722,064 +0.34(+1.33%)
Oct 19, 2016 25.33 25.54 25.07 25.27 6,320,400 +0.04(+0.15%)
Oct 18, 2016 25.73 25.74 25.18 25.23 5,987,309 -0.05(-0.19%)
Oct 17, 2016 25.27 25.79 25.12 25.28 5,820,526 -0.18(-0.72%)
Oct 14, 2016 25.68 25.73 25.24 25.46 7,399,431 +0.22(+0.88%)
Oct 13, 2016 25.13 25.24 24.53 25.24 14,597,853 -0.31(-1.20%)
Oct 12, 2016 25.57 25.77 25.31 25.55 8,561,932 -0.15(-0.60%)
Oct 11, 2016 26.18 26.33 25.54 25.71 7,581,158 -0.53(-2.01%)
Oct 10, 2016 25.98 26.44 25.72 26.23 8,313,849 +0.26(+1.00%)
Oct 07, 2016 26.33 26.43 25.75 25.97 9,997,950 -0.36(-1.35%)
Oct 06, 2016 27.34 27.42 25.91 26.33 16,268,033 -0.51(-1.90%)
Oct 05, 2016 26.51 26.99 26.21 26.84 24,646,342 +0.42(+1.60%)
Oct 04, 2016 25.13 28.09 25.10 26.42 30,733,726 +1.33(+5.29%)
Oct 03, 2016 25.01 25.11 24.70 25.09 9,671,567 +0.02(+0.08%)
Sep 30, 2016 24.99 25.29 24.91 25.07 6,800,578 +0.11(+0.42%)
Sep 29, 2016 25.20 25.45 24.79 24.97 16,876,844 -0.30(-1.18%)
Sep 28, 2016 25.60 25.82 24.99 25.26 9,834,627 -0.37(-1.46%)
Sep 27, 2016 25.56 26.22 25.51 25.64 12,727,910 +0.13(+0.53%)
Sep 26, 2016 25.50 25.57 25.32 25.50 11,631,095 -0.29(-1.12%)
Sep 23, 2016 25.29 25.94 25.16 25.79 13,550,179 +0.52(+2.05%)
Sep 22, 2016 24.98 25.37 24.85 25.27 17,948,600 +0.40(+1.62%)
Sep 21, 2016 24.93 25.01 24.54 24.87 13,419,802 +0.03(+0.12%)
Sep 20, 2016 24.87 25.14 24.68 24.84 9,275,173 -0.19(-0.77%)
Sep 19, 2016 25.31 25.45 24.92 25.03 8,942,431 -0.17(-0.69%)
Sep 16, 2016 25.21 25.51 24.99 25.21 11,892,811 +0.10(+0.38%)
Sep 15, 2016 24.98 25.11 24.62 25.11 12,725,866 +0.12(+0.46%)
Sep 14, 2016 25.55 25.65 24.71 24.99 17,413,800 -0.50(-1.96%)
Sep 13, 2016 25.20 25.54 25.09 25.49 11,379,206 +0.03(+0.11%)
Sep 12, 2016 24.60 25.54 24.55 25.46 13,013,858 +0.12(+0.49%)
Sep 09, 2016 25.81 25.90 25.31 25.34 14,505,169 -0.47(-1.82%)
Sep 08, 2016 25.56 26.02 25.51 25.81 9,064,244 +0.30(+1.17%)
Sep 07, 2016 25.53 25.73 25.45 25.51 9,632,320 +0.01(+0.04%)
Sep 06, 2016 24.72 25.95 24.72 25.50 19,013,564 +0.95(+3.88%)
Sep 02, 2016 24.89 24.55 24.55 24.55 10,211,597 -0.15(-0.62%)
Sep 01, 2016 24.42 24.72 24.34 24.71 5,823,284 +0.29(+1.18%)
Aug 31, 2016 24.50 24.69 24.22 24.42 10,660,682 -0.17(-0.70%)
Aug 30, 2016 24.71 24.94 24.50 24.59 6,446,075 -0.02(-0.08%)
Aug 29, 2016 24.84 24.84 24.48 24.61 5,619,480 -0.17(-0.70%)
Aug 26, 2016 24.47 24.97 24.43 24.78 10,108,226 +0.36(+1.46%)
Aug 25, 2016 24.41 24.70 24.31 24.43 9,471,718 -0.13(-0.55%)
Aug 24, 2016 24.96 25.06 24.51 24.56 10,042,349 -0.37(-1.47%)
Aug 23, 2016 24.80 25.27 24.78 24.93 9,380,098 +0.16(+0.66%)
Aug 22, 2016 24.94 24.97 24.52 24.76 8,169,910 -0.13(-0.54%)
Aug 19, 2016 25.13 25.18 24.70 24.90 21,404,856 +0.49(+2.01%)
Aug 18, 2016 24.35 24.52 24.14 24.41 10,480,660 +0.01(+0.04%)
Aug 17, 2016 23.93 24.45 23.83 24.40 12,577,553 +0.36(+1.48%)
Aug 16, 2016 24.57 24.58 23.78 24.04 14,286,219 -0.29(-1.18%)
Aug 15, 2016 23.89 24.62 23.88 24.33 17,290,454 +0.64(+2.72%)
Aug 12, 2016 22.36 23.92 22.03 23.69 28,971,976 +1.31(+5.84%)
Aug 11, 2016 22.73 23.06 22.17 22.38 18,354,254 -0.12(-0.51%)
Aug 10, 2016 23.17 23.64 22.35 22.50 35,086,040 +1.00(+4.65%)
Aug 09, 2016 21.49 21.80 21.19 21.50 20,792,672 +0.02(+0.09%)
Aug 08, 2016 20.97 21.50 20.71 21.48 12,235,019 +0.48(+2.29%)
Aug 05, 2016 20.66 21.31 20.46 21.00 8,717,508 +0.46(+2.25%)
Aug 04, 2016 20.80 20.88 20.39 20.54 10,118,935 -0.35(-1.66%)
Aug 03, 2016 20.80 20.93 20.67 20.88 6,253,385 -0.07(-0.32%)
Aug 02, 2016 21.01 21.03 20.72 20.95 5,251,695 -0.04(-0.18%)
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.