Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 23.59 23.95 23.43 23.70 7,390,024 +0.20(+0.83%)
Nov 29, 2016 23.14 23.57 23.09 23.50 6,853,348 +0.32(+1.40%)
Nov 28, 2016 23.14 23.25 22.98 23.18 4,446,250 -0.00(-0.02%)
Nov 25, 2016 23.11 23.18 23.00 23.18 1,076,726 +0.06(+0.28%)
Nov 23, 2016 23.12 23.12 23.12 0 +0.16(+0.70%)
Nov 22, 2016 22.70 22.98 22.57 22.96 5,027,774 +0.33(+1.46%)
Nov 21, 2016 22.50 22.64 22.39 22.63 4,073,156 +0.23(+1.03%)
Nov 18, 2016 22.46 22.55 22.36 22.40 3,718,448 -0.08(-0.36%)
Nov 17, 2016 22.52 22.68 22.42 22.48 5,779,312 -0.07(-0.29%)
Nov 16, 2016 22.52 22.60 22.38 22.55 4,792,648 +0.00(+0.00%)
Nov 15, 2016 22.61 22.63 22.36 22.55 5,086,154 -0.00(-0.02%)
Nov 14, 2016 22.25 22.71 22.20 22.55 7,959,680 +0.41(+1.85%)
Nov 11, 2016 22.39 22.54 21.72 22.14 10,037,934 -0.32(-1.42%)
Nov 10, 2016 21.98 22.65 21.98 22.46 11,155,716 +0.66(+3.05%)
Nov 09, 2016 19.98 21.98 19.89 21.80 11,454,972 +1.49(+7.31%)
Nov 08, 2016 20.29 20.52 20.09 20.31 4,029,066 +0.00(+0.02%)
Nov 07, 2016 19.96 20.32 19.96 20.30 5,823,444 +0.59(+2.97%)
Nov 04, 2016 19.35 19.90 19.34 19.72 7,174,916 +0.42(+2.18%)
Nov 03, 2016 19.20 19.31 19.09 19.30 4,478,592 +0.18(+0.92%)
Nov 02, 2016 19.23 19.29 19.05 19.12 4,535,092 -0.07(-0.39%)
Nov 01, 2016 19.54 19.57 19.11 19.20 3,320,610 -0.29(-1.49%)
Oct 31, 2016 19.47 19.52 19.34 19.49 3,525,346 +0.11(+0.57%)
Oct 28, 2016 19.23 19.50 19.22 19.38 2,429,722 +0.15(+0.81%)
Oct 27, 2016 19.54 19.57 19.18 19.23 2,501,554 -0.29(-1.46%)
Oct 26, 2016 19.26 19.69 19.22 19.51 3,458,210 +0.19(+0.98%)
Oct 25, 2016 19.43 19.49 19.23 19.32 3,730,670 -0.15(-0.77%)
Oct 24, 2016 19.31 19.54 19.18 19.47 4,845,452 +0.29(+1.49%)
Oct 21, 2016 19.16 19.25 18.98 19.18 3,327,296 -0.22(-1.13%)
Oct 20, 2016 19.46 19.56 19.38 19.41 4,513,504 -0.05(-0.28%)
Oct 19, 2016 19.12 19.48 19.01 19.46 6,537,480 +0.38(+1.99%)
Oct 18, 2016 19.33 19.39 18.94 19.08 4,313,346 -0.06(-0.29%)
Oct 17, 2016 19.16 19.27 19.09 19.14 5,408,140 -0.04(-0.18%)
Oct 14, 2016 19.07 19.32 18.85 19.17 6,736,050 +0.00(+0.00%)
Oct 13, 2016 19.41 19.43 18.97 19.17 9,658,976 -0.36(-1.84%)
Oct 12, 2016 19.93 19.93 19.51 19.53 9,152,442 -0.45(-2.25%)
Oct 11, 2016 20.84 21.39 19.84 19.98 14,138,868 -1.08(-5.13%)
Oct 10, 2016 21.23 21.27 21.00 21.06 9,782,182 -0.09(-0.43%)
Oct 07, 2016 21.25 21.37 21.07 21.15 5,775,472 -0.21(-1.01%)
Oct 06, 2016 20.91 21.39 20.90 21.36 4,152,798 +0.41(+1.96%)
Oct 05, 2016 20.86 21.04 20.84 20.95 3,005,214 +0.23(+1.11%)
Oct 04, 2016 21.14 21.18 20.64 20.73 3,103,222 -0.35(-1.68%)
Oct 03, 2016 20.79 21.14 20.73 21.08 6,225,218 +0.19(+0.91%)
Sep 30, 2016 20.50 21.00 20.46 20.89 6,475,754 +0.47(+2.30%)
Sep 29, 2016 20.36 20.63 20.20 20.42 3,380,584 -0.01(-0.07%)
Sep 28, 2016 20.25 20.45 20.18 20.43 2,712,800 +0.24(+1.19%)
Sep 27, 2016 20.02 20.22 20.01 20.20 3,343,706 +0.09(+0.47%)
Sep 26, 2016 20.11 20.22 20.07 20.10 2,773,902 -0.12(-0.59%)
Sep 23, 2016 20.20 20.36 20.14 20.22 3,377,200 -0.05(-0.27%)
Sep 22, 2016 20.29 20.37 20.25 20.27 3,695,096 +0.15(+0.77%)
Sep 21, 2016 19.98 20.16 19.97 20.12 4,864,646 +0.16(+0.80%)
Sep 20, 2016 20.35 20.35 19.95 19.96 4,141,916 -0.32(-1.60%)
Sep 19, 2016 20.16 20.36 20.13 20.29 4,391,864 +0.25(+1.25%)
Sep 16, 2016 20.23 20.24 19.93 20.04 6,180,458 -0.37(-1.81%)
Sep 15, 2016 20.12 20.42 20.09 20.41 6,872,916 +0.27(+1.32%)
Sep 14, 2016 20.15 20.32 20.00 20.14 8,960,752 -0.08(-0.40%)
Sep 13, 2016 20.21 20.45 20.07 20.22 7,622,984 -0.14(-0.66%)
Sep 12, 2016 20.12 20.43 20.05 20.36 6,197,860 +0.07(+0.35%)
Sep 09, 2016 20.89 21.11 20.29 20.29 6,095,372 -0.80(-3.79%)
Sep 08, 2016 21.13 21.20 21.00 21.09 2,956,384 -0.04(-0.21%)
Sep 07, 2016 21.22 21.25 20.80 21.13 4,398,878 -0.32(-1.51%)
Sep 06, 2016 21.72 21.80 21.41 21.45 3,850,212 -0.21(-0.95%)
Sep 02, 2016 21.57 21.66 21.66 21.66 2,816,200 +0.25(+1.17%)
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.