Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 25.87 26.01 25.56 25.62 155,988,976 -0.22(-0.84%)
Nov 29, 2016 25.68 25.97 25.51 25.83 123,064,128 -0.03(-0.10%)
Nov 28, 2016 25.83 26.07 25.82 25.86 116,990,352 -0.05(-0.20%)
Nov 25, 2016 25.76 25.93 25.72 25.91 49,512,392 +0.13(+0.50%)
Nov 23, 2016 25.78 25.78 25.78 0 -0.13(-0.51%)
Nov 22, 2016 25.95 26.06 25.82 25.91 111,969,792 +0.02(+0.06%)
Nov 21, 2016 25.52 25.96 25.50 25.90 126,048,360 +0.39(+1.52%)
Nov 18, 2016 25.43 25.62 25.42 25.51 122,655,384 +0.03(+0.10%)
Nov 17, 2016 25.45 25.58 25.22 25.48 119,187,664 -0.01(-0.04%)
Nov 16, 2016 24.73 25.55 24.71 25.49 253,736,368 +0.67(+2.69%)
Nov 15, 2016 24.70 24.96 24.61 24.83 139,088,704 +0.32(+1.32%)
Nov 14, 2016 24.96 24.99 24.12 24.50 219,904,336 -0.63(-2.51%)
Nov 11, 2016 24.83 25.23 24.70 25.13 147,312,432 +0.15(+0.59%)
Nov 10, 2016 25.75 25.75 24.87 24.98 246,400,496 -0.72(-2.79%)
Nov 09, 2016 25.47 25.80 25.04 25.70 255,245,280 -0.04(-0.16%)
Nov 08, 2016 25.57 25.89 25.43 25.74 104,156,400 +0.15(+0.59%)
Nov 07, 2016 25.51 25.61 25.37 25.59 139,645,856 +0.36(+1.44%)
Nov 04, 2016 25.16 25.55 25.06 25.23 133,044,944 -0.23(-0.90%)
Nov 03, 2016 25.72 25.83 25.39 25.46 116,117,320 -0.28(-1.07%)
Nov 02, 2016 25.69 25.91 25.65 25.73 122,688,896 +0.02(+0.09%)
Nov 01, 2016 26.16 26.23 25.49 25.71 190,019,872 -0.47(-1.81%)
Oct 31, 2016 26.21 26.34 26.10 26.18 114,523,400 -0.04(-0.16%)
Oct 28, 2016 26.26 26.57 26.16 26.22 164,191,280 -0.18(-0.66%)
Oct 27, 2016 26.61 26.72 26.31 26.40 149,843,568 -0.26(-0.96%)
Oct 26, 2016 26.36 26.68 26.13 26.65 286,777,824 -0.61(-2.25%)
Oct 25, 2016 27.20 27.29 27.05 27.27 208,300,480 +0.14(+0.51%)
Oct 24, 2016 27.00 27.15 26.98 27.13 102,027,216 +0.24(+0.90%)
Oct 21, 2016 26.94 26.96 26.81 26.89 100,577,544 -0.11(-0.39%)
Oct 20, 2016 26.95 27.07 26.83 26.99 104,590,968 -0.01(-0.05%)
Oct 19, 2016 27.04 27.15 26.24 27.01 86,761,744 -0.08(-0.30%)
Oct 18, 2016 27.25 27.26 27.08 27.09 106,431,824 -0.02(-0.07%)
Oct 17, 2016 27.06 27.17 26.93 27.11 102,433,616 -0.02(-0.07%)
Oct 14, 2016 27.18 27.25 27.01 27.12 154,609,664 +0.15(+0.56%)
Oct 13, 2016 26.93 27.08 26.68 26.98 152,424,848 -0.08(-0.31%)
Oct 12, 2016 27.06 27.21 26.92 27.06 162,966,224 +0.24(+0.89%)
Oct 11, 2016 27.14 27.37 26.80 26.82 277,632,928 +0.06(+0.22%)
Oct 10, 2016 26.52 26.92 26.45 26.76 157,001,200 +0.46(+1.74%)
Oct 07, 2016 26.36 26.42 26.17 26.30 105,633,072 +0.04(+0.15%)
Oct 06, 2016 26.22 26.37 26.09 26.26 124,767,584 +0.19(+0.74%)
Oct 05, 2016 26.15 26.21 25.99 26.07 92,979,928 +0.01(+0.04%)
Oct 04, 2016 26.07 26.36 25.97 26.06 128,938,752 +0.11(+0.43%)
Oct 03, 2016 25.99 26.07 25.89 25.95 93,810,296 -0.12(-0.47%)
Sep 30, 2016 25.93 26.14 25.78 26.07 157,404,944 +0.20(+0.78%)
Sep 29, 2016 26.09 26.24 25.78 25.87 154,879,776 -0.41(-1.55%)
Sep 28, 2016 26.22 26.44 26.16 26.28 128,373,544 +0.20(+0.76%)
Sep 27, 2016 26.06 26.10 25.91 26.08 106,599,344 +0.05(+0.19%)
Sep 26, 2016 25.74 26.15 25.72 26.03 129,449,320 +0.04(+0.15%)
Sep 23, 2016 26.38 26.47 25.72 25.99 227,590,288 -0.44(-1.67%)
Sep 22, 2016 26.37 26.50 26.29 26.43 134,698,960 +0.25(+0.94%)
Sep 21, 2016 26.25 26.29 25.93 26.18 156,093,136 -0.00(-0.02%)
Sep 20, 2016 26.07 26.32 25.94 26.19 149,659,008 -0.00(-0.01%)
Sep 19, 2016 26.56 26.79 26.11 26.19 203,859,792 -0.31(-1.17%)
Sep 16, 2016 26.55 26.78 26.30 26.50 346,438,400 -0.15(-0.56%)
Sep 15, 2016 26.26 26.69 26.17 26.65 392,838,304 +0.88(+3.40%)
Sep 14, 2016 25.07 26.06 25.04 25.77 487,095,264 +0.88(+3.54%)
Sep 13, 2016 24.79 25.08 24.73 24.89 269,555,776 +0.58(+2.38%)
Sep 12, 2016 23.67 24.38 23.64 24.31 196,280,688 +0.53(+2.24%)
Sep 09, 2016 24.13 24.38 23.78 23.78 201,899,488 -0.55(-2.27%)
Sep 08, 2016 24.73 24.74 24.27 24.33 229,795,376 -0.65(-2.62%)
Sep 07, 2016 24.86 25.08 24.69 24.99 183,608,256 +0.15(+0.61%)
Sep 06, 2016 24.88 24.97 24.79 24.84 116,477,552 -0.01(-0.03%)
Sep 02, 2016 24.84 24.84 24.84 24.84 116,231,992 +0.23(+0.94%)
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.