Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 26.22 26.29 25.55 25.59 135,183 -0.41(-1.57%)
Nov 29, 2016 25.88 26.25 25.77 25.99 238,951 +0.04(+0.14%)
Nov 28, 2016 26.22 26.29 25.90 25.96 127,793 -0.41(-1.55%)
Nov 25, 2016 26.14 26.48 26.14 26.36 59,469 +0.22(+0.85%)
Nov 23, 2016 26.14 26.14 26.14 0 -0.19(-0.70%)
Nov 22, 2016 25.77 26.40 25.70 26.33 188,455 +0.59(+2.31%)
Nov 21, 2016 25.59 25.77 25.25 25.73 282,597 +0.26(+1.02%)
Nov 18, 2016 25.59 25.77 25.25 25.47 291,188 -0.11(-0.43%)
Nov 17, 2016 25.25 25.99 25.33 25.59 269,681 +0.33(+1.32%)
Nov 16, 2016 25.18 25.47 25.03 25.25 136,745 +0.07(+0.29%)
Nov 15, 2016 25.51 25.59 25.03 25.18 249,875 -0.33(-1.31%)
Nov 14, 2016 25.10 25.73 25.10 25.51 307,834 +0.74(+2.99%)
Nov 11, 2016 23.92 25.10 23.73 24.77 340,877 +0.93(+3.89%)
Nov 10, 2016 23.77 24.32 23.62 23.84 404,646 +0.41(+1.74%)
Nov 09, 2016 22.17 23.47 21.99 23.43 238,812 +1.11(+4.98%)
Nov 08, 2016 22.36 22.58 22.21 22.32 185,824 -0.11(-0.50%)
Nov 07, 2016 22.62 22.79 22.29 22.43 195,525 +0.19(+0.83%)
Nov 04, 2016 22.14 22.88 22.10 22.25 226,832 +0.11(+0.50%)
Nov 03, 2016 22.36 22.40 21.95 22.14 396,716 -0.15(-0.67%)
Nov 02, 2016 22.36 22.66 22.21 22.29 243,628 +0.00(+0.00%)
Nov 01, 2016 22.92 22.95 22.29 22.29 267,435 -0.48(-2.12%)
Oct 31, 2016 22.88 23.18 22.55 22.77 439,527 -0.15(-0.65%)
Oct 28, 2016 22.36 23.35 22.34 22.92 643,178 +0.70(+3.17%)
Oct 27, 2016 22.92 22.92 22.03 22.21 361,415 -0.48(-2.12%)
Oct 26, 2016 22.80 23.36 22.55 22.69 541,051 +0.19(+0.82%)
Oct 25, 2016 22.84 22.92 22.25 22.51 342,362 -0.41(-1.78%)
Oct 24, 2016 22.92 23.14 22.58 22.92 385,819 +0.26(+1.15%)
Oct 21, 2016 22.99 23.06 22.62 22.66 227,910 -0.63(-2.71%)
Oct 20, 2016 23.47 23.55 22.77 23.29 479,680 -0.33(-1.41%)
Oct 19, 2016 23.66 24.07 23.32 23.62 410,616 -0.04(-0.16%)
Oct 18, 2016 22.17 23.84 21.66 23.66 726,036 +1.37(+6.16%)
Oct 17, 2016 22.03 22.69 21.99 22.29 363,669 +0.29(+1.31%)
Oct 14, 2016 22.24 22.34 21.94 22.00 531,320 -0.22(-1.00%)
Oct 13, 2016 22.30 22.41 22.15 22.22 207,586 -0.21(-0.93%)
Oct 12, 2016 22.25 22.74 21.97 22.43 293,582 +0.27(+1.24%)
Oct 11, 2016 22.69 22.69 21.93 22.15 702,912 -0.56(-2.45%)
Oct 10, 2016 22.43 22.72 22.43 22.71 204,209 +0.22(+0.99%)
Oct 07, 2016 22.63 22.98 22.33 22.49 355,560 -0.08(-0.36%)
Oct 06, 2016 22.38 22.70 22.21 22.57 260,492 +0.28(+1.26%)
Oct 05, 2016 22.32 22.58 22.19 22.29 263,480 +0.01(+0.07%)
Oct 04, 2016 22.37 22.54 22.04 22.27 416,481 -0.09(-0.40%)
Oct 03, 2016 22.94 22.98 21.81 22.36 870,562 -0.70(-3.04%)
Sep 30, 2016 23.10 23.30 22.97 23.06 696,612 +0.04(+0.16%)
Sep 29, 2016 23.66 23.67 22.59 23.02 451,719 -0.73(-3.07%)
Sep 28, 2016 24.56 24.70 23.56 23.75 409,549 -0.93(-3.76%)
Sep 27, 2016 24.60 24.74 24.52 24.68 163,047 +0.15(+0.63%)
Sep 26, 2016 24.98 24.98 24.51 24.53 111,198 -0.65(-2.58%)
Sep 23, 2016 25.05 25.42 25.05 25.18 236,439 +0.02(+0.09%)
Sep 22, 2016 25.15 25.17 24.87 25.15 241,370 +0.22(+0.89%)
Sep 21, 2016 24.33 24.95 24.14 24.93 255,959 +0.75(+3.11%)
Sep 20, 2016 24.11 24.70 23.66 24.18 217,962 +0.11(+0.46%)
Sep 19, 2016 23.56 24.47 23.56 24.07 204,013 +0.55(+2.35%)
Sep 16, 2016 23.63 23.72 23.41 23.52 184,564 -0.09(-0.37%)
Sep 15, 2016 23.62 23.85 23.44 23.61 120,365 -0.06(-0.25%)
Sep 14, 2016 23.52 23.75 23.41 23.66 110,261 +0.15(+0.66%)
Sep 13, 2016 23.56 23.66 23.35 23.51 135,864 -0.25(-1.06%)
Sep 12, 2016 23.41 23.93 23.24 23.76 255,801 +0.20(+0.85%)
Sep 09, 2016 24.60 24.60 23.55 23.56 219,244 -1.17(-4.71%)
Sep 08, 2016 25.18 25.23 24.62 24.73 222,019 -0.58(-2.27%)
Sep 07, 2016 24.98 25.32 24.94 25.30 111,335 +0.24(+0.97%)
Sep 06, 2016 24.97 25.08 24.74 25.06 99,241 +0.12(+0.47%)
Sep 02, 2016 24.90 24.94 24.94 24.94 91,804 +0.24(+0.99%)
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.