Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 25.80 25.80 25.36 25.36 548 -0.64(-2.48%)
Jan 30, 2017 25.20 26.00 25.20 26.00 1,150 +0.43(+1.70%)
Jan 27, 2017 26.30 26.30 25.57 25.57 466 -0.59(-2.26%)
Jan 23, 2017 26.16 26.16 26.16 99 +0.04(+0.13%)
Jan 20, 2017 26.12 26.12 26.12 26.12 1,232 +0.89(+3.53%)
Jan 18, 2017 25.23 25.23 25.23 297 -1.12(-4.25%)
Jan 17, 2017 26.25 26.35 25.88 26.35 4,483 +0.45(+1.74%)
Jan 13, 2017 25.90 25.90 25.90 0 +0.33(+1.29%)
Jan 12, 2017 25.77 25.77 25.57 25.57 1,249 +0.08(+0.31%)
Jan 11, 2017 24.97 25.49 24.97 25.49 940 +0.54(+2.16%)
Jan 10, 2017 25.91 25.91 24.95 24.95 771 +0.34(+1.38%)
Jan 09, 2017 25.10 25.20 24.61 24.61 864 -1.49(-5.71%)
Jan 06, 2017 25.49 26.10 25.49 26.10 791 -0.23(-0.87%)
Jan 05, 2017 26.01 26.33 26.01 26.33 491 +0.38(+1.44%)
Jan 04, 2017 25.65 25.95 25.65 25.95 983 +1.11(+4.49%)
Jan 03, 2017 25.62 25.67 24.84 24.84 1,442 -1.52(-5.75%)
Dec 30, 2016 26.36 26.36 26.36 0 +0.47(+1.82%)
Dec 29, 2016 25.89 25.89 25.89 25.89 941 +0.38(+1.47%)
Dec 28, 2016 25.53 25.53 25.51 25.51 486 -0.01(-0.06%)
Dec 27, 2016 25.52 25.52 25.52 25.52 2,609 -0.16(-0.60%)
Dec 23, 2016 25.68 25.68 25.68 0 +1.46(+6.03%)
Dec 22, 2016 24.22 24.22 24.22 24.22 609 -0.39(-1.56%)
Dec 21, 2016 24.67 24.67 24.59 24.61 2,300 -0.41(-1.66%)
Dec 20, 2016 25.02 25.02 25.02 25.02 345 +0.76(+3.13%)
Dec 15, 2016 24.26 24.26 24.26 74 +0.12(+0.52%)
Dec 14, 2016 23.96 24.18 23.96 24.14 4,355 +0.91(+3.92%)
Dec 13, 2016 23.23 23.23 23.23 23.23 961 -0.42(-1.80%)
Dec 12, 2016 23.12 23.65 23.12 23.65 2,639 -0.62(-2.57%)
Dec 09, 2016 23.98 24.29 23.85 24.27 67,164 -0.43(-1.72%)
Dec 08, 2016 25.46 25.46 24.70 24.70 811 -4.54(-15.53%)
Dec 07, 2016 28.70 29.24 28.70 29.24 879 +0.51(+1.77%)
Dec 06, 2016 28.59 28.73 28.56 28.73 2,851 +1.13(+4.09%)
Dec 05, 2016 27.12 27.86 27.12 27.60 1,898 -0.55(-1.95%)
Dec 02, 2016 28.33 28.33 26.80 28.15 859 +1.57(+5.91%)
Dec 01, 2016 26.27 26.94 26.25 26.58 1,548 +0.33(+1.26%)
Nov 30, 2016 26.55 26.55 26.25 26.25 1,097 -1.89(-6.72%)
Nov 29, 2016 27.66 28.14 27.66 28.14 30,486 -0.33(-1.16%)
Nov 28, 2016 28.15 28.47 28.15 28.47 11,952 +0.42(+1.50%)
Nov 25, 2016 28.05 28.05 28.05 28.05 4,074 -1.20(-4.10%)
Nov 18, 2016 29.25 29.25 29.25 0 +0.99(+3.50%)
Nov 17, 2016 29.69 29.69 28.26 28.26 551 +0.10(+0.36%)
Nov 16, 2016 28.16 28.16 28.16 28.16 2,040 -0.49(-1.71%)
Nov 15, 2016 28.65 28.65 28.65 28.65 2,867 +1.00(+3.62%)
Nov 14, 2016 27.65 27.65 27.65 27.65 518 -0.24(-0.88%)
Nov 11, 2016 27.89 27.89 27.89 27.89 1,623 -0.50(-1.76%)
Nov 10, 2016 28.39 28.39 28.39 28.39 556 -0.04(-0.12%)
Nov 09, 2016 29.65 29.65 28.43 28.43 5,259 -1.47(-4.92%)
Nov 07, 2016 29.90 29.90 29.90 234 +0.86(+2.98%)
Nov 03, 2016 29.04 29.04 29.04 294 +0.56(+1.97%)
Nov 02, 2016 28.48 28.48 28.48 28.48 426 -0.52(-1.81%)
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.