Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2016 21.62 21.62 21.23 21.41 4,817,720 -0.14(-0.67%)
Aug 31, 2016 21.84 21.85 21.47 21.55 3,686,370 -0.32(-1.46%)
Aug 30, 2016 22.02 22.09 21.80 21.88 2,137,060 -0.12(-0.57%)
Aug 29, 2016 21.85 22.02 21.77 22.00 1,779,944 +0.12(+0.57%)
Aug 26, 2016 21.93 22.11 21.75 21.88 2,660,356 +0.01(+0.05%)
Aug 25, 2016 21.84 21.89 21.73 21.86 2,179,150 +0.01(+0.07%)
Aug 24, 2016 21.91 22.04 21.82 21.85 2,260,268 -0.16(-0.75%)
Aug 23, 2016 22.29 22.29 21.98 22.02 2,243,484 -0.06(-0.29%)
Aug 22, 2016 21.88 22.10 21.80 22.08 2,829,524 +0.08(+0.36%)
Aug 19, 2016 21.88 22.02 21.71 22.00 2,227,514 +0.05(+0.25%)
Aug 18, 2016 21.86 22.00 21.62 21.95 2,396,848 +0.14(+0.64%)
Aug 17, 2016 21.81 21.82 21.66 21.80 2,442,924 +0.07(+0.30%)
Aug 16, 2016 21.88 21.89 21.73 21.74 2,047,564 -0.15(-0.69%)
Aug 15, 2016 21.70 21.95 21.70 21.89 2,451,980 +0.17(+0.78%)
Aug 12, 2016 21.66 21.80 21.59 21.72 2,531,158 +0.00(+0.00%)
Aug 11, 2016 21.39 21.82 21.39 21.72 4,190,440 +0.48(+2.28%)
Aug 10, 2016 21.24 21.35 21.13 21.23 2,301,784 -0.00(-0.02%)
Aug 09, 2016 21.48 21.50 21.19 21.24 2,860,614 -0.19(-0.86%)
Aug 08, 2016 21.49 21.56 21.39 21.43 3,345,552 -0.01(-0.05%)
Aug 05, 2016 21.25 21.45 21.20 21.43 3,754,836 +0.23(+1.11%)
Aug 04, 2016 21.40 21.62 21.19 21.20 7,755,234 +0.17(+0.81%)
Aug 03, 2016 20.91 21.04 20.82 21.03 6,582,198 +0.12(+0.60%)
Aug 02, 2016 21.22 21.29 20.89 20.91 5,402,048 -0.34(-1.60%)
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.