Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 26.38 26.67 26.38 26.67 14,638 +0.19(+0.72%)
Jan 30, 2017 26.48 26.50 26.44 26.48 4,011 -0.33(-1.23%)
Jan 27, 2017 26.81 26.81 26.76 26.81 5,684 -0.23(-0.85%)
Jan 26, 2017 27.19 27.19 27.02 27.04 11,469 -0.06(-0.22%)
Jan 25, 2017 27.00 27.10 27.00 27.10 6,150 +0.24(+0.89%)
Jan 24, 2017 26.66 26.95 26.66 26.86 10,969 +0.18(+0.67%)
Jan 23, 2017 26.60 26.77 26.56 26.68 21,886 -0.19(-0.71%)
Jan 20, 2017 26.85 26.93 26.72 26.87 15,556 +0.13(+0.49%)
Jan 19, 2017 26.79 26.79 26.71 26.74 600 -0.18(-0.67%)
Jan 18, 2017 27.17 27.17 26.86 26.92 5,146 -0.12(-0.44%)
Jan 17, 2017 27.06 27.14 26.92 27.04 36,304 -0.06(-0.22%)
Jan 13, 2017 27.10 27.10 27.10 0 +0.15(+0.56%)
Jan 12, 2017 26.67 27.12 26.67 26.95 29,648 -0.05(-0.19%)
Jan 11, 2017 26.98 27.18 26.86 27.00 9,190 -0.05(-0.18%)
Jan 10, 2017 26.84 27.29 26.84 27.05 3,916 +0.08(+0.30%)
Jan 09, 2017 27.06 27.08 26.97 26.97 2,127 -0.26(-0.95%)
Jan 06, 2017 27.07 27.25 27.07 27.23 4,466 +0.09(+0.34%)
Jan 05, 2017 27.45 27.45 26.91 27.14 20,209 -0.09(-0.34%)
Jan 04, 2017 27.05 27.24 27.05 27.23 9,861 +0.44(+1.63%)
Jan 03, 2017 26.75 26.92 26.68 26.79 7,088 +0.44(+1.69%)
Dec 30, 2016 26.35 26.35 26.35 0 -0.10(-0.37%)
Dec 29, 2016 26.80 26.80 26.43 26.45 17,304 -0.06(-0.24%)
Dec 28, 2016 27.22 27.22 26.48 26.51 8,241 -0.58(-2.14%)
Dec 27, 2016 27.28 27.28 27.05 27.09 11,937 +0.21(+0.78%)
Dec 23, 2016 26.88 26.88 26.88 0 -0.02(-0.07%)
Dec 22, 2016 27.12 27.12 26.87 26.90 5,788 -0.36(-1.32%)
Dec 21, 2016 27.48 27.70 27.26 27.26 10,280 -0.26(-0.94%)
Dec 20, 2016 27.57 27.82 27.52 27.52 8,233 +0.18(+0.66%)
Dec 19, 2016 27.37 27.62 27.17 27.34 14,294 +0.12(+0.44%)
Dec 16, 2016 27.86 27.86 27.22 27.22 5,960 -0.34(-1.23%)
Dec 15, 2016 27.03 27.57 27.03 27.56 18,439 +0.44(+1.62%)
Dec 14, 2016 27.63 27.70 27.12 27.12 17,680 -0.51(-1.86%)
Dec 13, 2016 27.88 27.88 27.56 27.63 8,422 -0.02(-0.06%)
Dec 12, 2016 28.09 28.23 27.51 27.65 26,748 -0.05(-0.18%)
Dec 09, 2016 27.73 27.91 27.54 27.70 11,636 +0.06(+0.21%)
Dec 08, 2016 27.37 27.67 27.35 27.64 45,782 +0.36(+1.33%)
Dec 07, 2016 26.93 27.60 26.93 27.28 31,008 +0.58(+2.17%)
Dec 06, 2016 26.37 26.70 26.37 26.70 3,085 +0.03(+0.11%)
Dec 05, 2016 26.54 26.69 26.53 26.67 2,473 +0.53(+2.03%)
Dec 02, 2016 26.48 26.48 26.14 26.14 515 -0.07(-0.27%)
Dec 01, 2016 26.23 26.60 26.21 26.21 3,879 +0.05(+0.19%)
Nov 30, 2016 25.97 26.17 25.97 26.16 5,940 +0.68(+2.67%)
Nov 29, 2016 25.75 25.75 25.47 25.48 1,988 -0.28(-1.09%)
Nov 28, 2016 25.84 25.97 25.76 25.76 3,817 -0.17(-0.66%)
Nov 25, 2016 25.97 25.99 25.93 25.93 3,150 -0.02(-0.08%)
Nov 23, 2016 25.95 25.95 25.95 0 -0.10(-0.39%)
Nov 22, 2016 25.89 26.19 25.89 26.05 4,650 +0.26(+1.01%)
Nov 21, 2016 25.50 25.90 25.50 25.79 1,077 +0.31(+1.22%)
Nov 18, 2016 25.58 25.86 25.48 25.48 4,994 +0.09(+0.35%)
Nov 16, 2016 25.39 25.39 25.39 0 -0.19(-0.74%)
Nov 15, 2016 25.50 25.71 25.40 25.58 6,450 +0.15(+0.58%)
Nov 14, 2016 25.13 25.45 25.13 25.43 5,646 +0.77(+3.13%)
Nov 11, 2016 24.66 24.66 24.66 24.66 347 -0.06(-0.24%)
Nov 10, 2016 24.32 24.83 24.32 24.72 6,591 +0.45(+1.85%)
Nov 09, 2016 23.95 24.27 23.95 24.27 2,442 +0.66(+2.80%)
Nov 08, 2016 23.41 23.88 23.41 23.61 3,234 -0.04(-0.17%)
Nov 07, 2016 23.55 23.65 23.55 23.65 5,497 +0.41(+1.76%)
Nov 04, 2016 23.29 23.46 23.24 23.24 1,005 -0.20(-0.85%)
Nov 03, 2016 23.47 23.91 23.44 23.44 1,629 -0.06(-0.26%)
Nov 02, 2016 23.42 23.81 23.42 23.50 4,507 -0.26(-1.11%)
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.