Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 25.00 25.00 24.89 24.89 1,525 -0.44(-1.74%)
Oct 28, 2016 25.47 25.50 25.00 25.33 139,777 -0.43(-1.67%)
Oct 27, 2016 25.05 25.76 25.05 25.76 3,090 +0.76(+3.02%)
Oct 26, 2016 25.01 25.01 25.00 25.00 929 -0.34(-1.32%)
Oct 25, 2016 25.50 25.50 25.11 25.34 175,216 -0.18(-0.71%)
Oct 24, 2016 25.80 25.80 25.30 25.52 4,402 -0.27(-1.05%)
Oct 21, 2016 25.54 25.79 25.10 25.79 11,480 +0.31(+1.21%)
Oct 20, 2016 25.65 25.84 25.26 25.48 119,553 -0.32(-1.24%)
Oct 19, 2016 25.55 25.80 25.55 25.80 610 +0.73(+2.91%)
Oct 18, 2016 25.10 25.57 25.07 25.07 15,500 -0.18(-0.71%)
Oct 17, 2016 24.95 25.41 24.95 25.25 91,582 -0.20(-0.79%)
Oct 14, 2016 25.45 25.97 25.45 25.45 123,021 +0.20(+0.79%)
Oct 13, 2016 25.30 25.34 25.25 25.25 1,340 -0.09(-0.36%)
Oct 12, 2016 25.40 25.40 25.34 25.34 1,725 -0.21(-0.82%)
Oct 11, 2016 25.80 25.98 25.55 25.55 85,816 -0.65(-2.49%)
Oct 10, 2016 26.00 26.20 25.95 26.20 55,335 +0.75(+2.95%)
Oct 07, 2016 26.06 26.06 25.45 25.45 739 +0.05(+0.20%)
Oct 06, 2016 25.45 25.86 25.40 25.40 5,250 -0.22(-0.86%)
Oct 05, 2016 25.80 25.82 25.60 25.62 194,935 +0.13(+0.51%)
Oct 04, 2016 25.35 25.50 25.35 25.49 2,621,195 +0.39(+1.55%)
Oct 03, 2016 25.05 25.45 25.00 25.10 62,321 -0.05(-0.20%)
Sep 30, 2016 25.13 25.15 24.90 25.15 471,216 +0.14(+0.58%)
Sep 29, 2016 24.80 25.26 24.34 25.00 190,860 +0.50(+2.06%)
Sep 28, 2016 23.50 24.50 23.39 24.50 9,251 +0.95(+4.03%)
Sep 27, 2016 23.82 23.82 23.35 23.55 9,822 -0.55(-2.28%)
Sep 26, 2016 24.10 24.10 24.10 24.10 264 +0.12(+0.50%)
Sep 23, 2016 24.43 24.43 23.95 23.98 4,196 -0.27(-1.11%)
Sep 22, 2016 24.55 24.56 24.25 24.25 257,019 +0.48(+2.01%)
Sep 21, 2016 23.77 23.77 23.77 23.77 180,078 +0.20(+0.85%)
Sep 20, 2016 23.60 23.91 23.57 23.57 294,426 -0.15(-0.65%)
Sep 19, 2016 24.00 24.01 23.70 23.73 615,354 +0.19(+0.81%)
Sep 16, 2016 23.35 23.89 23.35 23.54 412,750 -0.77(-3.19%)
Sep 15, 2016 23.90 24.31 23.78 24.31 86,488 +0.49(+2.06%)
Sep 14, 2016 24.03 24.12 23.82 23.82 55,014 -0.71(-2.91%)
Sep 13, 2016 24.75 24.91 24.22 24.53 440,815 -0.17(-0.68%)
Sep 12, 2016 24.70 24.70 24.70 24.70 1,129 -0.07(-0.28%)
Sep 09, 2016 25.25 25.25 24.74 24.77 5,893 -0.63(-2.48%)
Sep 08, 2016 25.60 25.60 25.40 25.40 1,315 +0.27(+1.07%)
Sep 07, 2016 25.24 25.50 25.13 25.13 143,095 +0.13(+0.52%)
Sep 06, 2016 25.07 25.21 24.89 25.00 9,825 -0.07(-0.28%)
Sep 02, 2016 25.07 25.07 25.07 0 +1.02(+4.24%)
Sep 01, 2016 24.11 24.41 24.05 24.05 142,805 -0.61(-2.47%)
Aug 31, 2016 24.90 24.90 24.29 24.66 2,402 -0.46(-1.83%)
Aug 30, 2016 25.00 25.12 24.95 25.12 121,031 +0.27(+1.09%)
Aug 29, 2016 24.90 24.90 24.80 24.85 38,537 -0.27(-1.07%)
Aug 26, 2016 25.38 25.38 24.90 25.12 3,021 +0.05(+0.20%)
Aug 25, 2016 24.85 25.07 24.74 25.07 45,283 +0.17(+0.68%)
Aug 24, 2016 25.41 25.41 24.90 24.90 4,831 -0.14(-0.56%)
Aug 23, 2016 25.11 25.12 24.99 25.04 4,049 -0.01(-0.04%)
Aug 22, 2016 25.10 25.28 25.05 25.05 499 -0.49(-1.93%)
Aug 19, 2016 25.61 25.61 25.30 25.54 3,001 +0.24(+0.96%)
Aug 17, 2016 25.30 25.30 25.30 29 -0.22(-0.85%)
Aug 16, 2016 25.60 25.60 25.41 25.52 479 +0.65(+2.60%)
Aug 15, 2016 25.18 25.28 24.87 24.87 60,773 -0.13(-0.52%)
Aug 12, 2016 25.00 25.00 25.00 25.00 71,000 -0.23(-0.91%)
Aug 11, 2016 24.84 25.23 24.84 25.23 1,261 +0.01(+0.04%)
Aug 10, 2016 25.00 25.22 25.00 25.22 853 +0.22(+0.88%)
Aug 09, 2016 25.42 25.43 25.00 25.00 3,492 -0.20(-0.79%)
Aug 08, 2016 25.00 25.38 24.90 25.20 3,141 +0.35(+1.41%)
Aug 05, 2016 25.29 25.29 24.85 24.85 161,460 -0.36(-1.43%)
Aug 04, 2016 25.21 25.21 25.21 25.21 148,763 +0.78(+3.19%)
Aug 03, 2016 24.52 24.91 24.43 24.43 173,428 -0.09(-0.37%)
Aug 02, 2016 24.89 24.93 24.50 24.52 199,591 -0.23(-0.93%)
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.