Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 25.98 26.12 25.82 25.98 1,855,218 +0.19(+0.73%)
Sep 29, 2016 26.05 26.12 25.64 25.80 1,657,332 -0.39(-1.49%)
Sep 28, 2016 26.27 26.30 25.96 26.19 3,035,301 +0.37(+1.42%)
Sep 27, 2016 25.48 25.86 25.44 25.82 820,404 -0.04(-0.15%)
Sep 26, 2016 25.95 25.98 25.83 25.86 1,117,655 -0.34(-1.28%)
Sep 23, 2016 26.13 26.39 26.12 26.19 1,045,440 -0.06(-0.24%)
Sep 22, 2016 26.50 26.57 26.20 26.26 1,531,996 +0.51(+1.97%)
Sep 21, 2016 25.63 25.76 25.43 25.75 1,709,279 +0.28(+1.10%)
Sep 20, 2016 25.73 25.79 25.41 25.47 1,616,399 +0.05(+0.18%)
Sep 19, 2016 25.68 25.68 25.34 25.42 2,454,354 +0.32(+1.28%)
Sep 16, 2016 25.95 25.95 25.09 25.10 4,021,624 -1.01(-3.86%)
Sep 15, 2016 25.92 26.12 25.70 26.11 7,229,377 +0.38(+1.49%)
Sep 14, 2016 25.84 25.94 25.68 25.73 2,335,064 +0.20(+0.76%)
Sep 13, 2016 25.73 25.80 25.44 25.53 1,825,004 -0.31(-1.21%)
Sep 12, 2016 25.28 25.86 25.26 25.84 2,189,077 +0.60(+2.38%)
Sep 09, 2016 25.83 25.85 25.19 25.24 2,594,592 -0.91(-3.49%)
Sep 08, 2016 26.62 26.69 26.16 26.16 1,222,326 -0.40(-1.50%)
Sep 07, 2016 26.56 26.59 26.39 26.55 2,108,845 +0.13(+0.50%)
Sep 06, 2016 26.59 26.61 26.34 26.42 2,658,356 +0.12(+0.44%)
Sep 02, 2016 26.31 26.31 26.31 26.31 1,608,307 +0.05(+0.21%)
Sep 01, 2016 26.02 26.29 25.96 26.25 661,664 +0.02(+0.06%)
Aug 31, 2016 26.02 26.29 25.95 26.24 1,376,873 -0.04(-0.15%)
Aug 30, 2016 26.34 26.36 26.16 26.27 1,181,754 -0.05(-0.18%)
Aug 29, 2016 26.14 26.50 26.06 26.32 821,680 +0.52(+2.02%)
Aug 26, 2016 26.35 26.41 25.64 25.80 2,053,984 -0.25(-0.95%)
Aug 25, 2016 26.33 26.33 26.05 26.05 2,452,668 +0.48(+1.88%)
Aug 24, 2016 25.59 25.69 25.44 25.57 957,096 -0.19(-0.72%)
Aug 23, 2016 25.80 25.94 25.75 25.75 966,756 -0.11(-0.42%)
Aug 22, 2016 25.49 25.89 25.43 25.86 925,696 +0.17(+0.66%)
Aug 19, 2016 25.60 25.84 25.55 25.69 974,253 -0.47(-1.78%)
Aug 18, 2016 26.00 26.16 25.84 26.16 973,108 +0.19(+0.72%)
Aug 17, 2016 26.07 26.11 25.73 25.97 2,107,553 +0.45(+1.76%)
Aug 16, 2016 25.29 25.62 25.27 25.52 873,367 +0.54(+2.18%)
Aug 15, 2016 25.02 25.10 24.95 24.98 479,687 +0.29(+1.16%)
Aug 12, 2016 24.82 24.86 24.67 24.69 1,003,928 +0.29(+1.18%)
Aug 11, 2016 24.46 24.58 24.39 24.40 1,435,335 +0.08(+0.32%)
Aug 10, 2016 24.34 24.37 24.21 24.33 1,146,203 +0.26(+1.06%)
Aug 09, 2016 23.84 24.18 23.83 24.07 452,124 +0.26(+1.08%)
Aug 08, 2016 23.68 23.83 23.68 23.81 396,685 +0.24(+1.02%)
Aug 05, 2016 23.41 23.63 23.40 23.57 419,316 +0.24(+1.03%)
Aug 04, 2016 23.26 23.37 23.15 23.33 656,744 -0.08(-0.33%)
Aug 03, 2016 23.29 23.43 23.29 23.41 1,221,010 -0.05(-0.20%)
Aug 02, 2016 23.50 23.54 23.34 23.46 538,874 -0.09(-0.36%)
Aug 01, 2016 23.71 23.77 23.47 23.54 530,986 -0.33(-1.40%)
Jul 29, 2016 23.85 24.05 23.61 23.88 698,743 +0.31(+1.32%)
Jul 28, 2016 23.69 23.71 23.43 23.57 532,459 +0.01(+0.03%)
Jul 27, 2016 23.54 23.66 23.43 23.56 608,322 +0.33(+1.40%)
Jul 26, 2016 23.20 23.27 23.00 23.23 465,523 +0.12(+0.54%)
Jul 25, 2016 23.01 23.15 23.01 23.11 371,618 +0.00(+0.00%)
Jul 22, 2016 23.29 23.36 23.09 23.11 874,267 +0.30(+1.29%)
Jul 21, 2016 22.67 22.91 22.65 22.81 1,716,128 -0.09(-0.41%)
Jul 20, 2016 22.87 22.98 22.84 22.91 953,290 +0.12(+0.55%)
Jul 19, 2016 22.73 22.88 22.70 22.78 702,729 -0.22(-0.94%)
Jul 18, 2016 22.79 23.04 22.70 23.00 971,939 +0.12(+0.51%)
Jul 15, 2016 22.80 22.93 22.77 22.88 2,491,095 -0.33(-1.40%)
Jul 14, 2016 23.12 23.29 22.98 23.21 1,612,250 +0.55(+2.43%)
Jul 13, 2016 23.15 23.29 22.63 22.66 1,535,463 +0.05(+0.24%)
Jul 12, 2016 22.56 22.75 22.48 22.60 548,164 +0.27(+1.22%)
Jul 11, 2016 22.46 22.50 22.30 22.33 655,307 +0.41(+1.88%)
Jul 08, 2016 21.94 22.00 21.81 21.92 823,775 +0.47(+2.17%)
Jul 07, 2016 21.75 21.77 21.31 21.45 894,140 -0.21(-0.97%)
Jul 06, 2016 21.15 21.66 20.97 21.66 2,164,344 +0.02(+0.11%)
Jul 05, 2016 21.94 21.95 21.59 21.64 978,251 -1.23(-5.36%)
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.