Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 22.83 23.02 22.64 22.97 2,638,160 +0.24(+1.06%)
Oct 28, 2016 22.68 22.95 22.57 22.73 2,256,222 +0.04(+0.18%)
Oct 27, 2016 22.85 22.92 22.63 22.69 2,190,611 -0.10(-0.44%)
Oct 26, 2016 23.01 23.19 22.79 22.79 1,750,691 -0.21(-0.91%)
Oct 25, 2016 23.50 23.55 23.00 23.00 1,827,504 -0.49(-2.09%)
Oct 24, 2016 23.54 23.72 23.46 23.49 2,658,927 +0.10(+0.43%)
Oct 21, 2016 23.24 23.63 23.11 23.39 2,106,742 +0.10(+0.43%)
Oct 20, 2016 23.17 23.31 23.09 23.29 2,333,797 +0.08(+0.34%)
Oct 19, 2016 23.19 23.30 23.09 23.21 1,372,444 +0.12(+0.52%)
Oct 18, 2016 23.28 23.28 23.03 23.09 1,816,969 -0.03(-0.13%)
Oct 17, 2016 23.04 23.30 23.00 23.12 1,543,254 +0.05(+0.22%)
Oct 14, 2016 23.01 23.31 23.01 23.07 1,108,822 +0.12(+0.52%)
Oct 13, 2016 22.85 23.03 22.67 22.95 994,712 -0.06(-0.26%)
Oct 12, 2016 22.80 23.05 22.77 23.01 1,049,959 +0.19(+0.83%)
Oct 11, 2016 22.80 23.00 22.67 22.82 1,249,743 -0.01(-0.04%)
Oct 10, 2016 22.74 22.95 22.69 22.83 922,749 +0.18(+0.79%)
Oct 07, 2016 22.85 22.87 22.53 22.65 1,939,036 -0.12(-0.53%)
Oct 06, 2016 22.87 23.00 22.75 22.77 1,368,594 -0.11(-0.48%)
Oct 05, 2016 22.64 22.95 22.61 22.88 1,508,464 +0.29(+1.28%)
Oct 04, 2016 22.89 22.96 22.52 22.59 2,161,481 -0.23(-1.01%)
Oct 03, 2016 23.06 23.24 22.81 22.82 1,384,567 -0.33(-1.43%)
Sep 30, 2016 22.79 23.24 22.59 23.15 2,233,515 +0.50(+2.21%)
Sep 29, 2016 22.87 23.04 22.58 22.65 1,497,248 -0.27(-1.18%)
Sep 28, 2016 22.89 23.00 22.58 22.92 1,926,840 +0.17(+0.75%)
Sep 27, 2016 22.86 22.95 22.67 22.75 1,752,361 -0.03(-0.13%)
Sep 26, 2016 22.94 23.07 22.70 22.78 1,727,642 -0.31(-1.34%)
Sep 23, 2016 22.87 23.21 22.84 23.09 1,712,372 +0.03(+0.13%)
Sep 22, 2016 22.85 23.14 22.82 23.06 1,285,847 +0.22(+0.96%)
Sep 21, 2016 22.43 23.00 22.43 22.84 2,455,096 +0.39(+1.74%)
Sep 20, 2016 22.39 22.59 22.31 22.45 1,969,345 +0.09(+0.40%)
Sep 19, 2016 22.46 22.49 22.20 22.36 1,924,872 -0.05(-0.22%)
Sep 16, 2016 22.35 22.43 22.18 22.41 4,518,528 +0.02(+0.09%)
Sep 15, 2016 22.09 22.45 21.94 22.39 2,770,772 +0.19(+0.86%)
Sep 14, 2016 22.17 22.32 21.93 22.20 2,903,879 +0.07(+0.32%)
Sep 13, 2016 22.09 22.21 22.01 22.13 3,098,238 -0.12(-0.54%)
Sep 12, 2016 21.53 22.31 21.50 22.25 3,254,704 +0.31(+1.41%)
Sep 09, 2016 22.01 22.05 21.80 21.94 2,882,939 -0.23(-1.04%)
Sep 08, 2016 21.85 22.28 21.76 22.17 3,938,734 +0.34(+1.56%)
Sep 07, 2016 21.46 21.92 21.28 21.83 4,606,982 +0.44(+2.06%)
Sep 06, 2016 21.70 21.78 20.96 21.39 4,221,458 -0.26(-1.20%)
Sep 02, 2016 21.63 21.65 21.65 21.65 3,763,000 +0.08(+0.37%)
Sep 01, 2016 21.70 21.91 21.49 21.57 4,978,080 -0.09(-0.42%)
Aug 31, 2016 23.10 23.17 20.58 21.66 18,632,419 -2.54(-10.50%)
Aug 30, 2016 24.55 24.52 23.98 24.20 2,502,044 -0.35(-1.43%)
Aug 29, 2016 24.33 24.56 24.28 24.55 2,298,589 +0.29(+1.20%)
Aug 26, 2016 24.50 24.73 24.18 24.26 1,367,299 -0.21(-0.86%)
Aug 25, 2016 24.56 24.68 24.42 24.47 1,345,550 -0.09(-0.37%)
Aug 24, 2016 24.55 24.75 24.48 24.56 1,384,367 +0.05(+0.20%)
Aug 23, 2016 24.25 24.51 24.24 24.51 1,679,089 +0.28(+1.16%)
Aug 22, 2016 24.07 24.28 23.96 24.23 1,444,017 +0.18(+0.75%)
Aug 19, 2016 23.86 24.22 23.79 24.05 1,437,600 +0.10(+0.42%)
Aug 18, 2016 24.44 24.57 23.90 23.95 2,125,981 -0.52(-2.13%)
Aug 17, 2016 24.40 24.58 24.28 24.47 2,795,363 +0.08(+0.33%)
Aug 16, 2016 24.23 24.66 23.91 24.39 2,595,847 +0.08(+0.33%)
Aug 15, 2016 24.52 24.55 24.17 24.31 2,024,293 -0.25(-1.02%)
Aug 12, 2016 24.07 24.95 24.07 24.56 4,863,849 +0.52(+2.16%)
Aug 11, 2016 23.96 24.33 23.90 24.04 1,970,079 +0.16(+0.67%)
Aug 10, 2016 23.82 23.97 23.74 23.88 1,146,603 +0.11(+0.46%)
Aug 09, 2016 23.74 23.89 23.57 23.77 1,307,782 +0.03(+0.13%)
Aug 08, 2016 23.90 23.99 23.69 23.74 2,218,502 -0.06(-0.25%)
Aug 05, 2016 23.89 24.12 23.75 23.80 1,803,538 -0.05(-0.21%)
Aug 04, 2016 23.53 23.96 23.53 23.85 1,229,459 +0.27(+1.15%)
Aug 03, 2016 23.25 23.58 23.16 23.58 1,645,012 +0.20(+0.86%)
Aug 02, 2016 23.80 23.82 23.32 23.38 1,982,531 -0.54(-2.26%)
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.