Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 26.67 26.68 26.19 26.49 8,965,231 -0.16(-0.60%)
Jan 30, 2017 26.58 26.66 26.34 26.65 9,411,331 -0.03(-0.11%)
Jan 27, 2017 26.51 26.95 26.47 26.68 8,604,282 +0.13(+0.49%)
Jan 26, 2017 26.61 26.73 26.18 26.55 12,557,396 -0.13(-0.49%)
Jan 25, 2017 26.14 26.99 26.14 26.68 14,941,451 +0.50(+1.91%)
Jan 24, 2017 25.23 26.23 24.65 26.18 21,332,544 +1.41(+5.69%)
Jan 23, 2017 24.79 24.92 24.62 24.77 10,440,982 -0.02(-0.08%)
Jan 20, 2017 24.54 24.93 24.54 24.79 6,958,789 +0.37(+1.52%)
Jan 19, 2017 24.56 24.68 24.36 24.42 4,544,390 -0.14(-0.57%)
Jan 18, 2017 24.30 24.58 24.25 24.56 5,860,684 +0.37(+1.53%)
Jan 17, 2017 24.70 24.70 24.13 24.19 6,138,549 -0.65(-2.62%)
Jan 13, 2017 24.84 24.84 24.84 0 +0.31(+1.26%)
Jan 12, 2017 24.62 24.64 24.18 24.53 4,506,328 -0.14(-0.57%)
Jan 11, 2017 24.44 24.74 24.42 24.67 4,988,649 +0.18(+0.73%)
Jan 10, 2017 24.52 24.77 24.41 24.49 7,040,668 +0.02(+0.08%)
Jan 09, 2017 24.59 24.74 24.46 24.47 6,682,485 -0.05(-0.20%)
Jan 06, 2017 24.38 24.64 24.29 24.52 5,554,076 +0.21(+0.86%)
Jan 05, 2017 24.37 24.69 24.30 24.31 7,228,474 -0.15(-0.61%)
Jan 04, 2017 24.38 24.64 24.38 24.46 6,486,427 +0.16(+0.66%)
Jan 03, 2017 24.40 24.53 24.12 24.30 6,856,764 +0.03(+0.12%)
Dec 30, 2016 24.27 24.27 24.27 0 -0.17(-0.70%)
Dec 29, 2016 24.45 24.61 24.38 24.44 4,575,158 -0.01(-0.04%)
Dec 28, 2016 24.98 25.06 24.40 24.45 5,109,846 -0.49(-1.96%)
Dec 27, 2016 24.72 25.00 24.72 24.94 3,399,246 +0.17(+0.69%)
Dec 23, 2016 24.77 24.77 24.77 0 +0.02(+0.08%)
Dec 22, 2016 24.72 24.89 24.66 24.75 8,180,443 -0.08(-0.32%)
Dec 21, 2016 24.55 24.94 24.53 24.83 4,796,834 +0.24(+0.98%)
Dec 20, 2016 24.41 24.70 24.41 24.59 5,466,165 +0.23(+0.94%)
Dec 19, 2016 24.31 24.65 24.31 24.36 5,386,063 +0.06(+0.25%)
Dec 16, 2016 24.27 24.53 24.24 24.30 16,791,016 +0.06(+0.25%)
Dec 15, 2016 24.31 24.50 24.17 24.24 9,802,463 -0.10(-0.41%)
Dec 14, 2016 24.45 24.62 24.31 24.34 7,254,645 -0.12(-0.49%)
Dec 13, 2016 24.38 24.54 24.32 24.46 9,623,636 +0.14(+0.58%)
Dec 12, 2016 24.50 24.57 24.20 24.32 7,961,770 -0.24(-0.98%)
Dec 09, 2016 24.82 24.92 24.42 24.56 11,681,853 -0.32(-1.29%)
Dec 08, 2016 24.88 25.34 24.84 24.88 11,903,525 +0.30(+1.22%)
Dec 07, 2016 24.00 24.61 23.97 24.58 7,054,827 +0.59(+2.46%)
Dec 06, 2016 23.60 24.02 23.59 23.99 5,312,896 +0.36(+1.52%)
Dec 05, 2016 23.67 23.96 23.61 23.63 8,595,922 +0.08(+0.34%)
Dec 02, 2016 23.54 23.73 23.52 23.55 5,690,894 +0.02(+0.08%)
Dec 01, 2016 24.03 24.13 23.48 23.53 8,876,976 -0.50(-2.08%)
Nov 30, 2016 24.22 24.46 23.98 24.03 7,854,198 -0.14(-0.58%)
Nov 29, 2016 24.20 24.40 24.16 24.17 5,566,123 -0.03(-0.12%)
Nov 28, 2016 24.25 24.42 24.18 24.20 4,538,699 -0.09(-0.37%)
Nov 25, 2016 24.18 24.36 24.16 24.29 2,605,050 +0.10(+0.41%)
Nov 23, 2016 24.19 24.19 24.19 0 +0.19(+0.79%)
Nov 22, 2016 23.98 24.07 23.88 24.00 5,668,964 +0.13(+0.54%)
Nov 21, 2016 23.90 24.00 23.77 23.87 5,198,390 +0.04(+0.17%)
Nov 18, 2016 23.82 23.89 23.69 23.83 4,752,072 +0.01(+0.04%)
Nov 17, 2016 23.74 23.88 23.74 23.82 4,411,976 +0.15(+0.63%)
Nov 16, 2016 23.55 23.90 23.52 23.67 6,311,465 +0.02(+0.08%)
Nov 15, 2016 23.30 23.70 23.30 23.65 6,254,942 +0.16(+0.68%)
Nov 14, 2016 23.48 23.65 23.40 23.49 7,637,193 +0.09(+0.38%)
Nov 11, 2016 23.12 23.47 23.11 23.40 9,153,718 +0.21(+0.91%)
Nov 10, 2016 23.31 23.58 23.17 23.19 11,188,903 -0.02(-0.09%)
Nov 09, 2016 22.77 23.32 22.54 23.21 10,550,748 +0.05(+0.22%)
Nov 08, 2016 22.98 23.28 22.95 23.16 6,608,788 +0.18(+0.78%)
Nov 07, 2016 22.80 23.09 22.76 22.98 11,174,170 +0.58(+2.59%)
Nov 04, 2016 22.35 22.61 22.33 22.40 21,053,128 +0.07(+0.31%)
Nov 03, 2016 22.48 22.55 22.23 22.33 10,994,661 -0.13(-0.58%)
Nov 02, 2016 22.51 22.68 22.30 22.46 11,589,839 -0.12(-0.53%)
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.