Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 22.79 22.79 22.79 0 +0.18(+0.80%)
Dec 29, 2016 22.82 22.86 22.50 22.61 4,376,958 -0.19(-0.82%)
Dec 28, 2016 23.49 23.51 22.78 22.79 3,506,852 -0.61(-2.60%)
Dec 27, 2016 23.30 23.52 23.21 23.40 2,332,087 +0.23(+0.97%)
Dec 23, 2016 23.18 23.18 23.18 0 -0.14(-0.61%)
Dec 22, 2016 23.59 23.59 23.12 23.32 3,603,160 -0.29(-1.24%)
Dec 21, 2016 23.87 23.88 23.47 23.61 3,555,488 -0.29(-1.23%)
Dec 20, 2016 23.84 24.00 23.75 23.91 4,241,759 +0.32(+1.37%)
Dec 19, 2016 23.52 23.79 23.37 23.58 3,500,895 +0.00(+0.00%)
Dec 16, 2016 23.97 24.30 23.52 23.58 8,951,205 -0.19(-0.79%)
Dec 15, 2016 23.76 24.14 23.63 23.77 4,658,656 +0.10(+0.41%)
Dec 14, 2016 23.64 24.11 23.50 23.67 6,677,131 -0.17(-0.69%)
Dec 13, 2016 24.42 24.44 23.68 23.84 8,211,847 -0.43(-1.76%)
Dec 12, 2016 24.62 24.65 24.17 24.27 3,930,281 -0.36(-1.46%)
Dec 09, 2016 24.84 24.94 24.58 24.63 3,510,920 -0.28(-1.12%)
Dec 08, 2016 24.69 25.04 24.61 24.91 3,578,365 +0.32(+1.31%)
Dec 07, 2016 24.21 24.66 24.14 24.58 3,688,635 +0.37(+1.52%)
Dec 06, 2016 23.94 24.28 23.90 24.21 4,729,134 +0.39(+1.64%)
Dec 05, 2016 23.90 24.04 23.59 23.82 4,454,846 +0.23(+0.95%)
Dec 02, 2016 23.65 23.73 23.48 23.60 3,128,089 -0.15(-0.63%)
Dec 01, 2016 23.76 23.97 23.56 23.75 3,768,093 +0.23(+0.99%)
Nov 30, 2016 23.68 23.75 23.44 23.52 4,352,757 +0.28(+1.20%)
Nov 29, 2016 23.53 23.58 23.19 23.24 3,476,931 -0.22(-0.93%)
Nov 28, 2016 23.55 23.67 23.41 23.46 3,904,302 -0.32(-1.36%)
Nov 25, 2016 23.80 23.90 23.69 23.78 1,200,740 -0.01(-0.03%)
Nov 23, 2016 23.79 23.79 23.79 0 -0.04(-0.19%)
Nov 22, 2016 24.00 24.00 23.59 23.83 3,261,466 -0.04(-0.16%)
Nov 21, 2016 23.88 23.88 23.54 23.87 4,140,287 +0.20(+0.82%)
Nov 18, 2016 23.97 24.03 23.64 23.67 4,909,735 -0.29(-1.19%)
Nov 17, 2016 23.90 24.07 23.76 23.96 4,328,862 +0.09(+0.38%)
Nov 16, 2016 24.00 24.26 23.86 23.87 3,869,780 -0.40(-1.64%)
Nov 15, 2016 23.73 24.30 23.59 24.27 5,888,006 +0.26(+1.06%)
Nov 14, 2016 23.65 24.16 23.55 24.01 7,628,120 +0.58(+2.47%)
Nov 11, 2016 23.11 23.46 22.94 23.43 7,479,342 +0.15(+0.65%)
Nov 10, 2016 22.64 23.82 22.64 23.28 7,334,906 +0.89(+3.99%)
Nov 09, 2016 21.65 22.53 21.26 22.39 7,756,693 +1.26(+5.95%)
Nov 08, 2016 21.09 21.29 20.88 21.13 3,651,406 -0.06(-0.28%)
Nov 07, 2016 21.27 21.49 21.11 21.19 5,073,785 +0.46(+2.23%)
Nov 04, 2016 20.71 20.96 20.52 20.73 6,241,412 +0.01(+0.04%)
Nov 03, 2016 20.74 20.83 20.56 20.72 5,594,240 +0.13(+0.65%)
Nov 02, 2016 20.80 20.80 20.43 20.59 4,751,899 -0.28(-1.32%)
Nov 01, 2016 21.04 21.14 20.60 20.86 4,542,615 -0.04(-0.18%)
Oct 31, 2016 21.29 21.30 20.90 20.90 5,563,952 -0.33(-1.58%)
Oct 28, 2016 21.70 21.72 21.01 21.24 6,618,596 -0.41(-1.89%)
Oct 27, 2016 21.79 21.99 21.24 21.64 8,092,156 -0.45(-2.05%)
Oct 26, 2016 21.88 22.17 21.73 22.10 6,996,638 +0.09(+0.41%)
Oct 25, 2016 22.39 22.50 21.99 22.01 4,091,134 -0.39(-1.73%)
Oct 24, 2016 22.33 22.50 22.30 22.40 4,679,945 +0.20(+0.91%)
Oct 21, 2016 22.01 22.30 21.95 22.20 4,443,418 +0.01(+0.03%)
Oct 20, 2016 22.10 22.32 22.07 22.19 4,431,349 +0.05(+0.24%)
Oct 19, 2016 22.13 22.31 22.10 22.14 4,977,544 +0.12(+0.54%)
Oct 18, 2016 22.32 22.32 21.97 22.02 5,718,655 +0.01(+0.07%)
Oct 17, 2016 22.30 22.37 21.94 22.00 5,472,451 -0.25(-1.14%)
Oct 14, 2016 22.72 22.84 22.25 22.26 6,298,806 -0.30(-1.32%)
Oct 13, 2016 22.64 22.64 22.13 22.55 3,293,387 -0.36(-1.59%)
Oct 12, 2016 22.76 23.31 22.76 22.92 6,407,866 +0.19(+0.85%)
Oct 11, 2016 23.13 23.39 22.60 22.72 7,659,248 -0.53(-2.27%)
Oct 10, 2016 23.32 23.54 23.18 23.25 5,917,721 +0.09(+0.39%)
Oct 07, 2016 23.65 23.74 22.98 23.16 7,985,838 -0.52(-2.20%)
Oct 06, 2016 23.71 23.77 23.53 23.68 4,314,349 -0.10(-0.44%)
Oct 05, 2016 23.48 23.83 23.48 23.79 3,903,613 +0.43(+1.85%)
Oct 04, 2016 23.47 23.57 23.07 23.36 5,461,375 -0.05(-0.22%)
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.