Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 24.29 24.34 24.29 24.34 2,153 +0.02(+0.08%)
Oct 28, 2016 24.51 24.62 24.20 24.32 5,285 +0.02(+0.08%)
Oct 27, 2016 24.50 24.50 24.17 24.30 6,230 -0.37(-1.48%)
Oct 26, 2016 24.61 24.71 24.40 24.67 3,382 +0.26(+1.09%)
Oct 25, 2016 24.44 24.57 24.31 24.40 1,422 -0.14(-0.57%)
Oct 24, 2016 24.54 24.54 24.54 24.54 426 -0.01(-0.04%)
Oct 21, 2016 24.49 24.71 24.45 24.55 4,634 -0.04(-0.16%)
Oct 20, 2016 24.83 24.83 24.59 24.59 1,355 -0.25(-1.00%)
Oct 19, 2016 24.41 24.85 24.41 24.84 2,428 +0.25(+1.01%)
Oct 18, 2016 24.45 24.59 24.45 24.59 229 +0.09(+0.36%)
Oct 17, 2016 24.23 24.56 24.23 24.50 3,318 +0.05(+0.22%)
Oct 14, 2016 24.79 24.79 24.45 24.45 2,225 -0.11(-0.45%)
Oct 13, 2016 24.50 24.56 24.34 24.56 4,648 -0.39(-1.58%)
Oct 12, 2016 24.84 24.95 24.84 24.95 837 +0.30(+1.24%)
Oct 11, 2016 24.92 24.92 24.56 24.65 10,068 -0.34(-1.36%)
Oct 10, 2016 24.99 24.99 24.99 24.99 603 +0.22(+0.89%)
Oct 06, 2016 24.64 24.79 24.64 24.77 63 +0.00(+0.00%)
Oct 05, 2016 24.49 25.08 24.48 24.77 2,758 +0.31(+1.27%)
Oct 04, 2016 24.81 24.92 24.39 24.46 7,582 -0.47(-1.87%)
Oct 03, 2016 24.85 25.03 24.78 24.93 4,469 -0.24(-0.97%)
Sep 30, 2016 24.98 25.17 24.98 25.17 378 +0.52(+2.11%)
Sep 29, 2016 24.93 25.13 24.61 24.65 44,298 -0.28(-1.12%)
Sep 28, 2016 24.62 24.93 24.40 24.93 3,025 +0.53(+2.15%)
Sep 27, 2016 24.37 24.53 24.22 24.40 17,255 +0.11(+0.47%)
Sep 26, 2016 24.44 24.47 24.29 24.29 4,419 -0.32(-1.30%)
Sep 23, 2016 24.57 24.61 24.48 24.61 2,624 +0.10(+0.41%)
Sep 22, 2016 24.51 24.51 24.51 24.51 440 +0.00(+0.00%)
Sep 21, 2016 24.25 24.51 24.09 24.51 5,517 +0.57(+2.38%)
Sep 20, 2016 24.20 24.20 23.94 23.94 5,708 -0.25(-1.03%)
Sep 19, 2016 24.68 24.68 24.12 24.19 10,547 -0.04(-0.17%)
Sep 16, 2016 24.28 24.29 24.16 24.23 3,133 +0.17(+0.71%)
Sep 14, 2016 25.44 24.06 24.06 24.06 4,300 -0.17(-0.70%)
Sep 13, 2016 24.53 24.53 24.13 24.23 1,949 -0.32(-1.28%)
Sep 12, 2016 24.29 24.55 24.17 24.55 3,618 -0.09(-0.36%)
Sep 09, 2016 24.81 24.84 24.64 24.64 2,540 -0.50(-2.01%)
Sep 08, 2016 25.16 25.16 25.13 25.14 3,003 -0.06(-0.23%)
Sep 07, 2016 25.06 25.20 25.03 25.20 3,924 +0.19(+0.76%)
Sep 06, 2016 24.83 25.01 24.82 25.01 35,717 +0.20(+0.80%)
Sep 02, 2016 24.93 24.81 24.81 24.81 2,700 +0.09(+0.36%)
Sep 01, 2016 24.64 24.75 24.61 24.72 17,947 +0.05(+0.18%)
Aug 31, 2016 24.82 24.82 24.60 24.67 1,892 -0.15(-0.58%)
Aug 30, 2016 24.94 24.98 24.82 24.82 6,460 -0.16(-0.64%)
Aug 29, 2016 24.93 25.07 24.92 24.98 4,120 +0.30(+1.20%)
Aug 26, 2016 24.98 24.98 24.67 24.68 5,209 -0.11(-0.46%)
Aug 25, 2016 24.80 24.94 24.80 24.80 10,367 -0.09(-0.35%)
Aug 24, 2016 25.04 25.04 24.83 24.89 5,133 -0.38(-1.51%)
Aug 23, 2016 25.25 25.28 25.18 25.27 8,568 +0.39(+1.58%)
Aug 22, 2016 24.77 24.90 24.77 24.88 8,770 -0.08(-0.31%)
Aug 19, 2016 24.88 24.96 24.87 24.96 4,380 +0.00(+0.00%)
Aug 18, 2016 25.05 25.05 24.84 24.95 9,831 +0.28(+1.12%)
Aug 17, 2016 24.69 25.06 24.52 24.68 18,152 -0.15(-0.61%)
Aug 16, 2016 24.85 24.87 24.81 24.83 18,002 -0.13(-0.51%)
Aug 15, 2016 25.05 25.05 24.86 24.96 7,913 +0.25(+1.00%)
Aug 12, 2016 24.79 24.79 24.70 24.71 1,741 -0.12(-0.48%)
Aug 11, 2016 24.77 24.86 24.77 24.83 5,009 +0.16(+0.65%)
Aug 10, 2016 24.73 24.78 24.67 24.67 5,067 +0.00(+0.00%)
Aug 09, 2016 24.74 24.75 24.67 24.67 2,900 -0.15(-0.60%)
Aug 08, 2016 24.87 24.90 24.81 24.82 6,708 +0.08(+0.32%)
Aug 05, 2016 24.74 24.74 24.74 24.74 225 +0.26(+1.06%)
Aug 04, 2016 24.49 24.49 24.48 24.48 1,779 +0.05(+0.20%)
Aug 03, 2016 24.37 24.46 24.37 24.43 4,666 +0.14(+0.57%)
Aug 02, 2016 24.45 24.45 24.24 24.29 2,750 -0.21(-0.85%)
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.