Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2016 | 25.46 | 25.57 | 25.46 | 25.57 | 223 | +0.04(+0.14%) |
| Sep 29, 2016 | 25.54 | 25.54 | 25.54 | 25.54 | 154 | +0.07(+0.28%) |
| Sep 28, 2016 | 25.46 | 25.46 | 25.46 | 25.46 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 25.46 | 25.46 | 25.46 | 25.46 | 0 | +0.00(+0.00%) |
| Sep 26, 2016 | 25.46 | 25.46 | 25.46 | 25.46 | 195 | -0.46(-1.76%) |
| Sep 23, 2016 | 25.92 | 25.92 | 25.92 | 25.92 | 111 | -0.15(-0.59%) |
| Sep 22, 2016 | 26.13 | 26.14 | 26.07 | 26.07 | 1,345 | +0.65(+2.54%) |
| Sep 21, 2016 | 25.43 | 25.43 | 25.43 | 25.43 | 111 | +0.34(+1.35%) |
| Sep 16, 2016 | 25.07 | 25.09 | 25.09 | 25.09 | 781 | +0.01(+0.04%) |
| Sep 15, 2016 | 25.08 | 25.08 | 25.08 | 25.08 | 223 | +0.26(+1.05%) |
| Sep 14, 2016 | 24.82 | 24.82 | 24.82 | 24.82 | 396 | -0.39(-1.54%) |
| Sep 09, 2016 | 25.31 | 25.21 | 25.21 | 25.21 | 8,259 | -0.93(-3.55%) |
| Sep 06, 2016 | 25.90 | 26.14 | 26.14 | 26.14 | 446 | +0.89(+3.51%) |
| Sep 01, 2016 | 25.22 | 25.25 | 25.25 | 25.25 | 1,227 | -0.25(-0.98%) |
| Aug 29, 2016 | 25.50 | 25.50 | 25.50 | 25.50 | 223 | -0.02(-0.08%) |
| Aug 26, 2016 | 25.61 | 25.61 | 25.52 | 25.52 | 223 | -0.12(-0.45%) |
| Aug 25, 2016 | 25.71 | 25.71 | 25.60 | 25.63 | 6,704 | -0.02(-0.07%) |
| Aug 24, 2016 | 25.69 | 25.69 | 25.65 | 25.65 | 703 | -0.13(-0.51%) |
| Aug 22, 2016 | 25.85 | 25.78 | 25.78 | 25.78 | 2,455 | -0.26(-0.98%) |
| Aug 19, 2016 | 26.04 | 26.04 | 26.04 | 26.04 | 251 | +0.16(+0.60%) |
| Aug 17, 2016 | 26.11 | 25.88 | 25.88 | 25.88 | 669 | -0.48(-1.81%) |
| Aug 15, 2016 | 26.42 | 26.36 | 26.36 | 26.36 | 781 | +0.19(+0.72%) |
| Aug 12, 2016 | 26.29 | 26.29 | 26.17 | 26.17 | 424 | -0.12(-0.44%) |
| Aug 11, 2016 | 26.15 | 26.29 | 26.15 | 26.29 | 2,622 | +0.42(+1.62%) |
| Aug 08, 2016 | 25.87 | 25.87 | 25.87 | 25.87 | 111 | +0.30(+1.19%) |
| Aug 05, 2016 | 25.57 | 25.57 | 25.56 | 25.56 | 1,562 | +0.13(+0.50%) |
| Aug 04, 2016 | 25.54 | 25.54 | 25.38 | 25.44 | 5,669 | +0.05(+0.20%) |
| Aug 03, 2016 | 25.28 | 25.38 | 25.20 | 25.38 | 4,657 | +0.08(+0.32%) |
| Aug 02, 2016 | 25.26 | 25.30 | 25.26 | 25.30 | 669 | -0.10(-0.39%) |
| Aug 01, 2016 | 25.40 | 25.40 | 25.40 | 25.40 | 1,562 | +0.04(+0.14%) |
| Jul 28, 2016 | 25.28 | 25.37 | 25.37 | 25.37 | 223 | +0.14(+0.57%) |
| Jul 27, 2016 | 25.23 | 25.23 | 25.22 | 25.22 | 941 | +0.09(+0.34%) |
| Jul 25, 2016 | 25.12 | 25.14 | 25.14 | 25.14 | 2,566 | -0.06(-0.23%) |
| Jul 20, 2016 | 25.25 | 25.19 | 25.19 | 25.19 | 50 | +0.10(+0.41%) |
| Jul 19, 2016 | 25.34 | 25.34 | 25.09 | 25.09 | 1,859 | -0.22(-0.86%) |
| Jul 18, 2016 | 25.20 | 25.31 | 25.18 | 25.31 | 1,577 | +0.04(+0.17%) |
| Jul 15, 2016 | 25.29 | 25.39 | 25.27 | 25.27 | 2,109 | -0.14(-0.56%) |
| Jul 14, 2016 | 25.42 | 25.42 | 25.40 | 25.41 | 507 | +0.30(+1.21%) |
| Jul 13, 2016 | 25.11 | 25.11 | 25.11 | 25.11 | 217 | -0.02(-0.07%) |
| Jul 12, 2016 | 25.07 | 25.17 | 25.03 | 25.12 | 8,608 | +0.28(+1.12%) |
| Jul 11, 2016 | 24.77 | 24.85 | 24.77 | 24.85 | 1,770 | +0.39(+1.58%) |
| Jul 08, 2016 | 24.38 | 24.46 | 24.16 | 24.46 | 334 | +0.29(+1.22%) |
| Jul 07, 2016 | 24.28 | 24.28 | 24.16 | 24.16 | 1,227 | -0.07(-0.30%) |
| Jul 05, 2016 | 25.18 | 25.18 | 24.19 | 24.24 | 5,813 | -0.42(-1.71%) |
| Jul 01, 2016 | 24.63 | 24.66 | 24.66 | 24.66 | 2,008 | +0.32(+1.33%) |
| Jun 30, 2016 | 24.34 | 24.34 | 24.34 | 24.34 | 111 | +0.03(+0.14%) |
| Jun 29, 2016 | 24.28 | 24.30 | 24.28 | 24.30 | 389 | +0.60(+2.55%) |
| Jun 28, 2016 | 23.70 | 23.70 | 23.59 | 23.70 | 1,223 | +0.74(+3.23%) |
| Jun 27, 2016 | 22.96 | 22.96 | 22.96 | 22.96 | 494 | -0.38(-1.61%) |
| Jun 24, 2016 | 23.62 | 23.62 | 23.30 | 23.33 | 2,399 | -1.29(-5.24%) |
| Jun 23, 2016 | 24.45 | 24.62 | 24.45 | 24.62 | 3,089 | +0.43(+1.77%) |
| Jun 22, 2016 | 24.19 | 24.19 | 24.19 | 24.19 | 111 | +0.18(+0.75%) |
| Jun 20, 2016 | 23.93 | 24.01 | 24.01 | 24.01 | 223 | +0.46(+1.94%) |
| Jun 17, 2016 | 23.55 | 23.56 | 23.55 | 23.56 | 554 | +0.02(+0.08%) |
| Jun 16, 2016 | 23.35 | 23.56 | 23.20 | 23.54 | 3,607 | +0.18(+0.77%) |
| Jun 14, 2016 | 23.50 | 23.36 | 23.36 | 23.36 | 2,343 | -0.21(-0.87%) |
| Jun 13, 2016 | 23.66 | 23.66 | 23.56 | 23.56 | 353 | -0.28(-1.17%) |
| Jun 10, 2016 | 23.82 | 24.00 | 23.82 | 23.84 | 4,079 | -0.69(-2.81%) |
| Jun 09, 2016 | 24.53 | 24.53 | 24.53 | 24.53 | 111 | -0.14(-0.58%) |
| Jun 08, 2016 | 24.68 | 24.68 | 24.68 | 24.68 | 406 | +0.14(+0.57%) |
| Jun 07, 2016 | 24.47 | 24.59 | 24.47 | 24.54 | 5,637 | +0.19(+0.79%) |
| Jun 06, 2016 | 24.31 | 24.34 | 24.25 | 24.34 | 2,758 | +0.73(+3.07%) |
| Jun 02, 2016 | 23.62 | 23.62 | 23.62 | 23.62 | 111 | +0.15(+0.65%) |
| Jun 01, 2016 | 23.47 | 23.47 | 23.47 | 23.47 | 223 | -0.19(-0.82%) |
| May 27, 2016 | 23.66 | 23.66 | 23.66 | 23.66 | 2,343 | +0.73(+3.19%) |
| May 19, 2016 | 23.08 | 22.93 | 22.93 | 22.93 | 223 | -0.27(-1.16%) |
| May 18, 2016 | 23.27 | 23.27 | 23.20 | 23.20 | 681 | -0.42(-1.78%) |
| May 17, 2016 | 23.62 | 23.62 | 23.62 | 23.62 | 138 | -0.01(-0.03%) |
| May 16, 2016 | 23.56 | 23.63 | 23.56 | 23.63 | 558 | +0.24(+1.03%) |
| May 13, 2016 | 23.66 | 23.66 | 23.39 | 23.39 | 356 | -0.36(-1.51%) |
| May 12, 2016 | 23.74 | 23.74 | 23.74 | 23.74 | 1,116 | -0.10(-0.41%) |
| May 11, 2016 | 23.84 | 23.84 | 23.84 | 23.84 | 111 | +0.12(+0.49%) |
| May 10, 2016 | 23.62 | 23.73 | 23.62 | 23.73 | 1,010 | +0.32(+1.38%) |
| May 09, 2016 | 23.64 | 23.64 | 23.39 | 23.40 | 1,093 | -0.28(-1.17%) |
| May 05, 2016 | 23.82 | 23.68 | 23.68 | 23.68 | 5 | +0.04(+0.15%) |
| May 04, 2016 | 23.74 | 23.74 | 23.65 | 23.65 | 591 | -0.46(-1.89%) |
| May 03, 2016 | 24.45 | 24.45 | 24.10 | 24.10 | 1,638 | -0.55(-2.24%) |
| May 02, 2016 | 24.66 | 24.69 | 24.65 | 24.65 | 446 | -0.03(-0.12%) |
| Apr 29, 2016 | 25.71 | 25.71 | 24.68 | 24.68 | 1,014 | -0.09(-0.36%) |
| Apr 28, 2016 | 24.75 | 24.92 | 24.75 | 24.77 | 1,534 | -0.05(-0.22%) |
| Apr 27, 2016 | 24.77 | 24.83 | 24.77 | 24.83 | 351 | +0.05(+0.22%) |
| Apr 26, 2016 | 24.90 | 24.90 | 24.77 | 24.77 | 816 | +0.09(+0.36%) |
| Apr 25, 2016 | 24.86 | 24.86 | 24.59 | 24.68 | 5,078 | -0.14(-0.55%) |
| Apr 22, 2016 | 24.92 | 24.94 | 24.80 | 24.82 | 3,166 | -0.16(-0.64%) |
| Apr 21, 2016 | 25.00 | 25.00 | 24.98 | 24.98 | 563 | -0.07(-0.29%) |
| Apr 20, 2016 | 25.05 | 25.05 | 25.05 | 25.05 | 223 | -0.19(-0.75%) |
| Apr 19, 2016 | 24.98 | 25.24 | 24.98 | 25.24 | 558 | +0.40(+1.63%) |
| Apr 18, 2016 | 24.68 | 24.84 | 24.68 | 24.84 | 334 | +0.08(+0.32%) |
| Apr 15, 2016 | 24.76 | 24.76 | 24.74 | 24.76 | 334 | -0.10(-0.40%) |
| Apr 14, 2016 | 24.85 | 24.85 | 24.85 | 24.85 | 111 | -0.08(-0.32%) |
| Apr 13, 2016 | 24.94 | 24.94 | 24.94 | 24.94 | 125,416 | +0.65(+2.69%) |
| Apr 11, 2016 | 24.40 | 24.28 | 24.28 | 24.28 | 223 | +0.60(+2.53%) |
| Apr 07, 2016 | 23.68 | 23.68 | 23.68 | 23.68 | 111 | -0.09(-0.38%) |
| Apr 05, 2016 | 24.02 | 23.77 | 23.77 | 23.77 | 3 | +0.16(+0.68%) |
| Mar 24, 2016 | 23.75 | 23.61 | 23.61 | 23.61 | 669 | -0.26(-1.09%) |
| Mar 23, 2016 | 23.87 | 23.87 | 23.87 | 23.87 | 111 | +0.73(+3.18%) |
| Mar 15, 2016 | 23.13 | 23.13 | 23.13 | 23.13 | 27 | +0.01(+0.04%) |
| Mar 08, 2016 | 23.13 | 23.13 | 23.13 | 23.13 | 446 | -0.21(-0.88%) |
| Mar 07, 2016 | 23.21 | 23.33 | 23.13 | 23.33 | 1,227 | +0.13(+0.54%) |
| Mar 04, 2016 | 23.21 | 23.21 | 23.21 | 23.21 | 167 | +1.50(+6.89%) |
| Feb 26, 2016 | 21.71 | 21.71 | 21.71 | 21.71 | 446 | +0.04(+0.17%) |
| Feb 24, 2016 | 21.67 | 21.67 | 21.67 | 21.67 | 334 | -0.03(-0.12%) |
| Feb 19, 2016 | 21.60 | 21.70 | 21.70 | 21.70 | 334 | +0.73(+3.46%) |
| Feb 12, 2016 | 20.98 | 20.98 | 20.98 | 20.98 | 446 | +0.04(+0.18%) |
| Feb 11, 2016 | 20.95 | 21.01 | 20.94 | 20.94 | 2,120 | -0.07(-0.31%) |
| Feb 09, 2016 | 21.00 | 21.00 | 21.00 | 21.00 | 111 | -0.58(-2.67%) |
| Feb 05, 2016 | 21.62 | 21.58 | 21.58 | 21.58 | 223 | +0.03(+0.14%) |
| Feb 04, 2016 | 21.55 | 21.55 | 21.55 | 21.55 | 111 | -0.02(-0.08%) |
| Feb 01, 2016 | 21.42 | 21.57 | 21.57 | 21.57 | 44 | -0.07(-0.33%) |
| Jan 29, 2016 | 21.64 | 21.64 | 21.64 | 21.64 | 111 | +1.48(+7.33%) |
| Jan 20, 2016 | 19.94 | 20.16 | 20.16 | 20.16 | 558 | -0.24(-1.19%) |
| Jan 19, 2016 | 20.39 | 20.40 | 20.39 | 20.40 | 334 | +0.24(+1.20%) |
| Jan 15, 2016 | 20.28 | 20.16 | 20.16 | 20.16 | 334 | -0.66(-3.18%) |
| Jan 12, 2016 | 20.83 | 20.82 | 20.82 | 20.82 | 334 | +0.15(+0.74%) |
| Jan 11, 2016 | 20.61 | 20.67 | 20.61 | 20.67 | 1,116 | -0.18(-0.86%) |
| Jan 08, 2016 | 20.85 | 20.85 | 20.85 | 20.85 | 363 | -0.19(-0.89%) |
| Jan 07, 2016 | 21.22 | 21.22 | 21.04 | 21.04 | 256 | -0.47(-2.17%) |
| Jan 06, 2016 | 21.40 | 21.53 | 21.40 | 21.50 | 7,938 | -0.20(-0.91%) |
| Jan 04, 2016 | 21.61 | 21.70 | 21.70 | 21.70 | 669 | -0.63(-2.81%) |
| Dec 31, 2015 | 22.27 | 22.33 | 22.33 | 22.33 | 5,692 | -0.01(-0.04%) |
| Dec 30, 2015 | 22.36 | 22.36 | 22.33 | 22.34 | 1,897 | -0.34(-1.50%) |
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.
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.