Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2016 24.53 24.53 23.35 23.76 3,021 -0.58(-2.36%)
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%)
Aug 01, 2016 24.72 24.72 24.50 24.50 1,130 -0.21(-0.85%)
Jul 29, 2016 24.36 24.71 24.36 24.71 904 +0.31(+1.27%)
Jul 28, 2016 24.39 24.40 24.38 24.40 2,978 -0.25(-1.02%)
Jul 27, 2016 24.56 24.65 24.56 24.65 1,849 +0.08(+0.35%)
Jul 26, 2016 24.60 24.60 24.57 24.57 1,242 +0.22(+0.91%)
Jul 25, 2016 24.24 24.34 24.24 24.34 1,148 -0.12(-0.48%)
Jul 22, 2016 24.44 24.46 24.44 24.46 6,336 +0.16(+0.66%)
Jul 21, 2016 24.41 24.54 24.30 24.30 3,596 -0.09(-0.37%)
Jul 20, 2016 24.67 24.67 24.28 24.39 29,390 -0.12(-0.49%)
Jul 19, 2016 24.74 24.74 24.51 24.51 540 -0.13(-0.53%)
Jul 18, 2016 24.60 24.64 24.60 24.64 1,629 +0.08(+0.33%)
Jul 15, 2016 24.51 24.56 24.51 24.56 3,134 +0.00(+0.00%)
Jul 14, 2016 24.51 24.58 24.51 24.56 9,084 +0.19(+0.80%)
Jul 13, 2016 24.55 24.55 24.19 24.37 13,540 +0.11(+0.44%)
Jul 12, 2016 24.20 24.30 24.20 24.26 6,967 +0.45(+1.90%)
Jul 11, 2016 23.84 23.84 23.77 23.81 6,247 +0.17(+0.71%)
Jul 08, 2016 23.51 23.66 23.51 23.64 1,238 +0.46(+1.98%)
Jul 07, 2016 23.28 23.34 23.18 23.18 3,932 +0.18(+0.76%)
Jul 06, 2016 22.80 23.00 22.80 23.00 1,243 +0.13(+0.56%)
Jul 05, 2016 23.66 23.66 22.88 22.88 1,747 -0.51(-2.20%)
Jul 01, 2016 23.44 23.39 23.39 23.39 6,900 +0.27(+1.18%)
Jun 30, 2016 23.00 23.16 23.00 23.12 1,794 +0.44(+1.95%)
Jun 29, 2016 22.68 22.68 22.62 22.67 400 +0.40(+1.82%)
Jun 28, 2016 22.19 22.30 22.11 22.27 6,226 +0.36(+1.64%)
Jun 27, 2016 22.41 22.41 21.77 21.91 17,854 -0.78(-3.44%)
Jun 24, 2016 23.32 23.32 22.67 22.69 52,026 -0.81(-3.45%)
Jun 23, 2016 23.51 23.51 23.50 23.50 3,988 +0.31(+1.33%)
Jun 21, 2016 23.19 23.19 23.19 23.19 96 -0.05(-0.20%)
Jun 20, 2016 23.41 23.41 23.22 23.24 15,421 +0.43(+1.89%)
Jun 16, 2016 22.47 22.81 22.47 22.81 86 -0.14(-0.61%)
Jun 15, 2016 22.81 22.95 22.81 22.95 2,855 +0.39(+1.73%)
Jun 14, 2016 22.42 22.57 22.42 22.56 4,188 -0.50(-2.16%)
Jun 10, 2016 23.26 23.26 23.01 23.06 69 -0.35(-1.50%)
Jun 09, 2016 23.38 23.46 23.27 23.41 3,849 -0.19(-0.80%)
Jun 08, 2016 23.72 23.73 23.59 23.60 3,126 +0.12(+0.51%)
Jun 07, 2016 23.55 23.55 23.46 23.48 18,572 +0.17(+0.73%)
Jun 06, 2016 23.21 23.31 23.21 23.31 1,411 +0.35(+1.51%)
Jun 03, 2016 22.85 22.96 22.85 22.96 13,347 +0.22(+0.98%)
Jun 02, 2016 22.65 22.74 22.65 22.74 1,329 -0.01(-0.04%)
Jun 01, 2016 23.13 23.13 22.59 22.75 913 -0.05(-0.22%)
May 31, 2016 22.94 22.94 22.80 22.80 1,088 +0.15(+0.64%)
May 27, 2016 22.71 22.65 22.65 22.65 11,400 -0.05(-0.22%)
May 26, 2016 22.78 22.78 22.70 22.70 508 -0.02(-0.10%)
May 25, 2016 22.62 22.73 22.62 22.73 775 +0.36(+1.59%)
May 24, 2016 22.33 22.37 22.33 22.37 1,646 +0.04(+0.17%)
May 23, 2016 22.35 22.35 22.33 22.33 613 +0.05(+0.24%)
May 20, 2016 22.23 22.28 22.22 22.28 3,407 +0.24(+1.08%)
May 19, 2016 22.12 22.17 22.01 22.04 500 -0.16(-0.72%)
May 18, 2016 22.60 22.67 22.16 22.20 1,490 -0.40(-1.77%)
May 17, 2016 22.54 22.83 22.54 22.60 3,481 +0.01(+0.04%)
May 16, 2016 22.51 22.68 22.51 22.59 3,106 +0.26(+1.16%)
May 13, 2016 22.33 22.33 22.33 22.33 1,058 -0.25(-1.10%)
May 12, 2016 22.57 22.58 22.44 22.58 2,034 -0.11(-0.50%)
May 11, 2016 22.90 22.90 22.69 22.69 3,799 -0.27(-1.17%)
May 10, 2016 22.75 22.98 22.74 22.96 21,433 +0.45(+2.00%)
May 09, 2016 22.60 22.60 22.51 22.51 25,466 -0.38(-1.66%)
May 06, 2016 22.78 22.95 22.71 22.89 2,356 +0.11(+0.48%)
May 05, 2016 22.90 22.91 22.78 22.78 9,835 -0.19(-0.83%)
May 04, 2016 22.90 22.97 22.90 22.97 13,235 -0.29(-1.25%)
May 03, 2016 23.49 23.49 23.14 23.26 6,204 -0.56(-2.35%)
May 02, 2016 24.19 24.19 23.81 23.82 1,428 -0.13(-0.54%)
Apr 29, 2016 23.97 23.97 23.95 23.95 318 -0.11(-0.46%)
Apr 28, 2016 24.38 24.38 24.06 24.06 2,434 -0.33(-1.37%)
Apr 27, 2016 24.22 24.41 24.16 24.39 3,659 +0.23(+0.96%)
Apr 26, 2016 24.05 24.16 23.95 24.16 11,619 +0.37(+1.56%)
Apr 25, 2016 24.00 24.00 23.72 23.79 19,906 -0.40(-1.65%)
Apr 22, 2016 24.31 24.33 24.06 24.19 9,679 +0.04(+0.17%)
Apr 21, 2016 24.28 24.28 24.11 24.15 1,213 -0.15(-0.62%)
Apr 20, 2016 24.16 24.30 24.16 24.30 1,452 +0.16(+0.66%)
Apr 19, 2016 23.83 24.16 23.83 24.14 1,666 +0.55(+2.33%)
Apr 18, 2016 23.59 23.59 23.59 23.59 4,751 +0.14(+0.60%)
Apr 15, 2016 23.45 23.45 23.45 23.45 1,332 -0.03(-0.13%)
Apr 14, 2016 23.50 23.50 23.48 23.48 10,650 -0.14(-0.59%)
Apr 13, 2016 23.57 23.62 23.57 23.62 2,043 +0.65(+2.83%)
Apr 11, 2016 23.17 22.97 22.97 22.97 8,400 +0.23(+1.01%)
Apr 08, 2016 22.92 22.92 22.74 22.74 4,860 +0.16(+0.71%)
Apr 07, 2016 22.80 22.80 22.53 22.58 6,866 -0.31(-1.35%)
Apr 06, 2016 22.63 22.90 22.63 22.89 1,912 +0.16(+0.70%)
Apr 05, 2016 22.74 22.86 22.67 22.73 2,214 -0.11(-0.48%)
Apr 04, 2016 22.88 22.88 22.84 22.84 1,167 -0.16(-0.71%)
Apr 01, 2016 22.87 23.00 22.87 23.00 2,571 -0.24(-1.02%)
Mar 31, 2016 23.35 23.39 23.20 23.24 8,291 -0.04(-0.17%)
Mar 30, 2016 23.83 23.83 23.28 23.28 1,728 +0.11(+0.47%)
Mar 29, 2016 22.75 23.25 22.72 23.17 13,675 +0.27(+1.18%)
Mar 28, 2016 22.92 22.94 22.86 22.90 68,561 +0.06(+0.24%)
Mar 24, 2016 22.51 22.84 22.84 22.84 4,300 +0.11(+0.46%)
Mar 23, 2016 23.10 23.10 22.74 22.74 3,935 -0.55(-2.36%)
Mar 22, 2016 23.20 23.31 23.20 23.29 1,452 +0.02(+0.09%)
Mar 21, 2016 23.27 23.27 23.27 23.27 8,658 -0.12(-0.51%)
Mar 18, 2016 23.36 23.39 23.36 23.39 1,375 +0.03(+0.11%)
Mar 17, 2016 23.46 23.49 23.36 23.36 2,562 +0.29(+1.23%)
Mar 16, 2016 22.59 23.08 22.57 23.08 2,427 +0.45(+1.97%)
Mar 15, 2016 22.57 22.63 22.48 22.63 3,295 -0.64(-2.73%)
Mar 14, 2016 23.27 23.27 23.27 23.27 539 -0.10(-0.43%)
Mar 11, 2016 23.37 23.37 23.37 23.37 345 +0.25(+1.08%)
Mar 10, 2016 23.06 23.12 23.04 23.12 3,936 +0.20(+0.87%)
Mar 09, 2016 23.41 23.41 22.73 22.92 1,638 +0.08(+0.35%)
Mar 08, 2016 23.02 23.09 22.84 22.84 9,350 -0.60(-2.56%)
Mar 07, 2016 23.17 23.44 23.17 23.44 7,684 +0.37(+1.60%)
Mar 04, 2016 23.30 22.79 23.07 23.07 5,253 +0.28(+1.22%)
Mar 03, 2016 22.68 22.84 22.68 22.79 2,041 +0.33(+1.45%)
Mar 02, 2016 22.16 22.46 22.16 22.46 3,168 +0.80(+3.71%)
Feb 29, 2016 21.66 21.69 21.66 21.66 10 +0.01(+0.05%)
Feb 26, 2016 21.64 21.66 21.64 21.65 1,537 +0.07(+0.33%)
Feb 25, 2016 21.40 21.58 21.26 21.58 3,104 +0.25(+1.17%)
Feb 24, 2016 21.15 21.37 21.14 21.33 4,756 +0.10(+0.47%)
Feb 23, 2016 21.31 21.32 21.18 21.23 18,170 -0.13(-0.61%)
Feb 22, 2016 21.34 21.37 21.32 21.36 24,244 +0.53(+2.54%)
Feb 19, 2016 22.02 22.02 20.76 20.83 20,423 -0.28(-1.33%)
Feb 18, 2016 20.95 21.19 20.92 21.11 89,395 +0.05(+0.24%)
Feb 17, 2016 20.80 21.11 20.69 21.06 111,584 +0.52(+2.53%)
Feb 16, 2016 20.29 20.60 20.29 20.54 454,292 +0.40(+1.99%)
Feb 12, 2016 19.77 20.14 20.14 20.14 79,400 +0.53(+2.70%)
Feb 11, 2016 19.59 19.71 19.34 19.61 64,307 -0.11(-0.56%)
Feb 10, 2016 19.99 19.99 19.70 19.72 17,345 -0.12(-0.60%)
Feb 09, 2016 19.94 19.98 19.70 19.84 634,854 -0.26(-1.29%)
Feb 08, 2016 20.08 20.15 19.92 20.10 80,398 -0.34(-1.66%)
Feb 05, 2016 20.44 20.48 20.39 20.44 71,143 -0.03(-0.15%)
Feb 04, 2016 20.65 20.65 20.36 20.47 9,530 +0.48(+2.40%)
Feb 03, 2016 19.52 20.00 19.45 19.99 2,511 +0.54(+2.78%)
Feb 02, 2016 19.52 19.52 19.37 19.45 58,383 -0.74(-3.67%)
Feb 01, 2016 20.05 20.25 19.98 20.19 34,383 -0.02(-0.10%)
Jan 29, 2016 20.10 20.24 20.05 20.21 9,823 +0.48(+2.43%)
Jan 28, 2016 19.63 19.73 19.47 19.73 1,837,588 +0.29(+1.49%)
Jan 27, 2016 19.48 19.81 19.33 19.44 97,536 -0.08(-0.44%)
Jan 26, 2016 19.47 19.53 19.44 19.52 182,859 +0.36(+1.91%)
Jan 25, 2016 19.18 19.34 19.06 19.16 43,324 -0.15(-0.79%)
Jan 22, 2016 19.39 19.56 19.25 19.31 1,712 +0.20(+1.06%)
Jan 21, 2016 18.87 19.11 18.87 19.11 2,252 +0.49(+2.63%)
Jan 20, 2016 18.62 18.62 18.62 18.62 1,045 -0.23(-1.22%)
Jan 19, 2016 19.64 19.64 18.85 18.85 5,443 -0.54(-2.78%)
Jan 15, 2016 19.39 19.39 19.39 19.39 100 -0.34(-1.73%)
Jan 14, 2016 19.73 19.73 19.73 19.73 101 +0.21(+1.08%)
Jan 13, 2016 20.05 20.13 19.48 19.52 47,533 -0.35(-1.76%)
Jan 12, 2016 19.79 19.87 19.79 19.87 705 -0.29(-1.42%)
Jan 11, 2016 20.32 20.32 20.14 20.16 1,335 -0.25(-1.25%)
Jan 08, 2016 20.44 20.44 20.41 20.41 200 -0.30(-1.45%)
Jan 07, 2016 20.81 20.97 20.69 20.71 14,811 -0.40(-1.89%)
Jan 06, 2016 21.16 21.19 21.10 21.11 2,233 -0.54(-2.49%)
Jan 05, 2016 21.55 21.66 21.55 21.65 2,596 +0.02(+0.09%)
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.