Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 25.32 25.19 25.19 25.19 5,372,337 -0.25(-0.97%)
Dec 30, 2015 25.41 25.65 25.40 25.43 4,404,005 -0.15(-0.57%)
Dec 29, 2015 25.41 25.66 25.39 25.58 4,727,104 +0.25(+0.98%)
Dec 28, 2015 25.22 25.38 25.04 25.33 4,062,054 -0.02(-0.07%)
Dec 24, 2015 25.58 25.35 25.35 25.35 2,746,615 -0.11(-0.43%)
Dec 23, 2015 25.66 25.70 25.34 25.46 5,799,537 -0.10(-0.39%)
Dec 22, 2015 25.31 25.73 25.13 25.56 13,503,850 +0.27(+1.09%)
Dec 21, 2015 25.31 25.40 24.98 25.29 11,783,854 +0.12(+0.47%)
Dec 18, 2015 25.52 25.73 25.16 25.17 22,360,682 -0.54(-2.10%)
Dec 17, 2015 26.26 26.35 25.69 25.71 7,988,642 -0.48(-1.82%)
Dec 16, 2015 26.14 26.26 25.90 26.18 13,641,793 +0.24(+0.92%)
Dec 15, 2015 25.87 26.21 25.86 25.95 11,224,161 +0.25(+0.98%)
Dec 14, 2015 25.75 26.05 25.52 25.69 12,514,939 +0.06(+0.25%)
Dec 11, 2015 25.84 26.06 25.54 25.63 9,934,600 -0.55(-2.12%)
Dec 10, 2015 25.92 26.48 25.87 26.18 9,635,213 +0.21(+0.81%)
Dec 09, 2015 26.05 26.44 25.79 25.97 7,781,376 -0.41(-1.55%)
Dec 08, 2015 26.51 26.67 26.12 26.38 9,750,520 -0.24(-0.91%)
Dec 07, 2015 26.84 26.92 26.41 26.62 7,678,121 -0.27(-1.02%)
Dec 04, 2015 26.32 27.11 26.20 26.90 10,971,906 +0.70(+2.66%)
Dec 03, 2015 26.58 26.58 25.77 26.20 14,884,071 -0.35(-1.31%)
Dec 02, 2015 26.73 26.95 26.38 26.55 11,596,652 -0.07(-0.28%)
Dec 01, 2015 27.27 27.34 26.60 26.62 14,130,140 -0.49(-1.82%)
Nov 30, 2015 26.66 27.15 26.61 27.12 18,204,814 +0.45(+1.68%)
Nov 27, 2015 26.66 26.78 26.39 26.67 5,802,823 +0.09(+0.34%)
Nov 25, 2015 26.38 26.58 26.58 26.58 7,264,406 +0.00(+0.00%)
Nov 24, 2015 26.05 26.74 26.05 26.58 8,477,117 +0.15(+0.56%)
Nov 23, 2015 26.51 26.70 26.25 26.43 8,036,339 -0.20(-0.76%)
Nov 20, 2015 26.57 26.73 26.27 26.63 8,725,816 +0.27(+1.01%)
Nov 19, 2015 26.18 26.48 26.18 26.37 7,366,399 +0.02(+0.07%)
Nov 18, 2015 26.23 26.38 25.84 26.35 11,780,041 +0.27(+1.05%)
Nov 17, 2015 26.12 26.32 25.96 26.07 9,923,894 -0.03(-0.11%)
Nov 16, 2015 25.93 26.12 25.63 26.10 12,134,086 +0.27(+1.03%)
Nov 13, 2015 26.17 26.62 25.79 25.84 16,040,025 -0.34(-1.30%)
Nov 12, 2015 26.28 26.51 26.15 26.18 12,768,707 -0.36(-1.35%)
Nov 11, 2015 26.67 26.88 26.47 26.53 24,142,540 -0.17(-0.65%)
Nov 10, 2015 26.74 26.85 26.44 26.71 14,842,321 -0.04(-0.14%)
Nov 09, 2015 26.93 26.93 26.41 26.74 12,277,008 -0.20(-0.75%)
Nov 06, 2015 26.61 27.21 26.55 26.95 13,429,685 +0.09(+0.34%)
Nov 05, 2015 26.51 27.11 26.51 26.85 13,639,156 +0.00(+0.00%)
Nov 04, 2015 26.49 26.93 26.47 26.85 14,765,530 +0.37(+1.38%)
Nov 03, 2015 26.04 26.84 26.00 26.49 18,160,198 +0.37(+1.40%)
Nov 02, 2015 25.41 26.14 25.41 26.12 12,335,781 +0.55(+2.15%)
Oct 30, 2015 25.88 25.94 25.49 25.57 10,684,632 -0.25(-0.98%)
Oct 29, 2015 25.85 25.96 25.68 25.82 9,844,436 -0.07(-0.27%)
Oct 28, 2015 26.09 26.09 25.63 25.89 12,410,167 -0.11(-0.42%)
Oct 27, 2015 25.85 26.07 25.72 26.00 11,969,889 +0.18(+0.71%)
Oct 26, 2015 25.42 25.87 25.38 25.82 14,362,957 +0.01(+0.04%)
Oct 23, 2015 25.41 26.18 25.04 25.81 23,789,786 +0.53(+2.10%)
Oct 22, 2015 24.29 25.35 24.07 25.28 48,668,412 +3.09(+13.92%)
Oct 21, 2015 22.51 22.64 22.16 22.19 19,415,552 -0.19(-0.86%)
Oct 20, 2015 22.51 22.62 22.23 22.38 13,462,867 -0.12(-0.55%)
Oct 19, 2015 22.49 22.52 22.23 22.50 12,495,168 +0.00(+0.02%)
Oct 16, 2015 22.42 22.66 22.36 22.50 9,976,098 +0.04(+0.16%)
Oct 15, 2015 22.13 22.49 21.96 22.46 17,568,962 +0.47(+2.15%)
Oct 14, 2015 22.72 22.73 21.93 21.99 15,913,009 -0.57(-2.54%)
Oct 13, 2015 22.48 22.82 22.37 22.56 12,590,600 +0.05(+0.24%)
Oct 12, 2015 22.03 22.56 21.98 22.51 10,782,576 +0.24(+1.07%)
Oct 09, 2015 22.19 22.38 22.04 22.27 19,234,838 +0.14(+0.62%)
Oct 08, 2015 22.86 22.99 21.65 22.13 52,960,980 -1.40(-5.96%)
Oct 07, 2015 23.75 23.77 23.36 23.54 12,482,655 +0.00(+0.00%)
Oct 06, 2015 23.54 23.68 23.44 23.54 9,865,219 -0.05(-0.21%)
Oct 05, 2015 23.45 23.72 23.38 23.59 12,833,403 +0.19(+0.80%)
Oct 02, 2015 22.46 23.42 22.28 23.40 14,433,041 +0.57(+2.49%)
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.