Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 25.87 26.93 25.80 26.90 441,763 +1.09(+4.22%)
Jan 28, 2016 25.84 25.99 25.64 25.81 249,529 +0.22(+0.86%)
Jan 27, 2016 25.00 25.76 24.88 25.59 345,514 +0.47(+1.86%)
Jan 26, 2016 24.69 25.12 24.61 25.12 224,383 +0.57(+2.31%)
Jan 25, 2016 25.20 25.33 24.47 24.55 203,052 -0.68(-2.68%)
Jan 22, 2016 25.00 25.26 24.75 25.23 209,984 +0.55(+2.22%)
Jan 21, 2016 25.23 25.56 24.49 24.68 394,940 -0.41(-1.64%)
Jan 20, 2016 24.25 25.38 23.92 25.09 313,913 +0.54(+2.20%)
Jan 19, 2016 24.95 25.07 24.29 24.55 286,769 -0.12(-0.48%)
Jan 15, 2016 23.98 24.67 24.67 24.67 302,999 +0.06(+0.26%)
Jan 14, 2016 23.95 24.77 23.72 24.61 234,100 +0.79(+3.30%)
Jan 13, 2016 24.57 24.79 23.67 23.82 181,718 -0.75(-3.05%)
Jan 12, 2016 24.78 25.02 24.23 24.57 164,291 -0.04(-0.15%)
Jan 11, 2016 24.69 24.79 24.22 24.61 190,968 +0.00(+0.00%)
Jan 08, 2016 25.16 25.35 24.56 24.61 273,688 -0.48(-1.90%)
Jan 07, 2016 25.48 25.69 24.98 25.09 239,210 -0.84(-3.25%)
Jan 06, 2016 25.98 26.40 25.63 25.93 289,761 -0.40(-1.53%)
Jan 05, 2016 26.42 26.42 26.17 26.33 213,214 +0.11(+0.42%)
Jan 04, 2016 25.87 26.47 25.62 26.22 331,836 -0.18(-0.69%)
Dec 31, 2015 27.06 26.40 26.40 26.40 342,021 -0.80(-2.96%)
Dec 30, 2015 26.97 27.39 26.94 27.21 140,273 +0.18(+0.68%)
Dec 29, 2015 26.97 27.17 26.91 27.02 171,448 +0.24(+0.89%)
Dec 28, 2015 26.99 27.09 26.51 26.79 147,590 -0.36(-1.31%)
Dec 24, 2015 27.02 27.14 27.14 27.14 48,860 +0.08(+0.30%)
Dec 23, 2015 26.91 27.14 26.77 27.06 100,440 +0.30(+1.13%)
Dec 22, 2015 26.87 26.87 26.46 26.76 204,029 +0.03(+0.10%)
Dec 21, 2015 26.37 26.77 26.19 26.73 192,732 +0.56(+2.13%)
Dec 18, 2015 26.52 26.59 26.17 26.17 579,304 -0.47(-1.75%)
Dec 17, 2015 27.27 27.42 26.62 26.64 221,574 -0.58(-2.12%)
Dec 16, 2015 27.09 27.32 26.89 27.22 144,003 +0.32(+1.19%)
Dec 15, 2015 26.93 27.13 26.74 26.90 201,392 +0.16(+0.62%)
Dec 14, 2015 27.18 27.22 26.64 26.73 249,602 -0.48(-1.75%)
Dec 11, 2015 27.59 27.72 27.11 27.21 141,961 -0.83(-2.97%)
Dec 10, 2015 28.20 28.49 27.96 28.04 122,548 -0.17(-0.62%)
Dec 09, 2015 27.77 28.30 27.42 28.21 364,843 +0.39(+1.41%)
Dec 08, 2015 28.12 28.38 27.77 27.82 144,086 -0.52(-1.84%)
Dec 07, 2015 28.39 28.52 28.15 28.34 249,198 -0.17(-0.61%)
Dec 04, 2015 28.16 28.88 28.09 28.52 374,452 +0.41(+1.46%)
Dec 03, 2015 28.74 28.92 28.01 28.10 198,816 -0.55(-1.92%)
Dec 02, 2015 29.37 29.52 28.62 28.65 251,334 -0.71(-2.43%)
Dec 01, 2015 29.53 29.74 29.26 29.37 192,857 -0.07(-0.25%)
Nov 30, 2015 29.49 29.99 29.41 29.44 280,618 -0.03(-0.09%)
Nov 27, 2015 29.46 29.58 29.24 29.47 51,897 -0.01(-0.03%)
Nov 25, 2015 29.65 29.48 29.48 29.48 139,038 +0.12(+0.41%)
Nov 24, 2015 29.03 29.40 28.68 29.36 186,385 +0.13(+0.44%)
Nov 23, 2015 29.20 29.39 28.96 29.23 212,124 +0.05(+0.19%)
Nov 20, 2015 29.08 29.26 28.85 29.17 201,509 +0.25(+0.85%)
Nov 19, 2015 28.90 28.96 28.66 28.93 242,282 +0.01(+0.03%)
Nov 18, 2015 28.53 28.96 28.06 28.92 269,321 +0.47(+1.64%)
Nov 17, 2015 28.29 28.68 28.11 28.45 344,192 +0.24(+0.84%)
Nov 16, 2015 28.09 28.26 27.87 28.21 236,287 +0.05(+0.16%)
Nov 13, 2015 27.90 28.35 27.90 28.17 298,859 +0.13(+0.46%)
Nov 12, 2015 28.16 28.39 27.99 28.04 279,002 -0.34(-1.19%)
Nov 11, 2015 28.11 28.45 27.81 28.38 280,536 +0.39(+1.41%)
Nov 10, 2015 27.87 28.07 27.63 27.99 156,092 +0.07(+0.26%)
Nov 09, 2015 28.40 28.40 27.80 27.91 142,160 -0.59(-2.08%)
Nov 06, 2015 27.80 28.53 27.64 28.50 195,399 +0.59(+2.12%)
Nov 05, 2015 27.99 28.10 27.79 27.91 204,252 -0.02(-0.07%)
Nov 04, 2015 28.41 28.41 27.87 27.93 178,479 -0.46(-1.61%)
Nov 03, 2015 28.69 28.82 28.22 28.39 304,505 -0.37(-1.30%)
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.