Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 22.75 22.75 22.45 22.52 50,612,480 -0.16(-0.69%)
Oct 28, 2016 23.09 23.12 22.64 22.67 40,146,148 -0.39(-1.69%)
Oct 27, 2016 23.14 23.30 22.99 23.06 25,703,812 +0.06(+0.25%)
Oct 26, 2016 22.92 23.15 22.83 23.01 24,084,124 +0.09(+0.37%)
Oct 25, 2016 22.74 22.99 22.71 22.92 27,229,212 +0.11(+0.47%)
Oct 24, 2016 22.94 22.98 22.76 22.82 27,581,298 -0.04(-0.16%)
Oct 21, 2016 23.02 23.04 22.85 22.85 26,523,564 -0.26(-1.11%)
Oct 20, 2016 23.07 23.25 23.07 23.11 27,167,684 -0.04(-0.18%)
Oct 19, 2016 23.26 23.32 23.07 23.15 23,043,078 -0.06(-0.28%)
Oct 18, 2016 23.25 23.34 23.16 23.21 20,874,766 +0.13(+0.58%)
Oct 17, 2016 23.14 23.23 23.06 23.08 23,831,784 -0.11(-0.49%)
Oct 14, 2016 23.24 23.36 23.19 23.19 21,924,886 -0.07(-0.31%)
Oct 13, 2016 23.13 23.36 23.09 23.26 34,053,020 -0.22(-0.94%)
Oct 12, 2016 23.53 23.61 23.39 23.48 21,318,356 -0.04(-0.18%)
Oct 11, 2016 23.83 23.84 23.39 23.53 24,405,420 -0.34(-1.43%)
Oct 10, 2016 23.90 24.03 23.84 23.87 23,071,198 +0.04(+0.15%)
Oct 07, 2016 23.93 24.14 23.73 23.83 20,869,246 -0.06(-0.27%)
Oct 06, 2016 23.99 24.00 23.77 23.90 22,458,952 -0.18(-0.74%)
Oct 05, 2016 23.95 24.13 23.92 24.07 19,637,944 +0.13(+0.53%)
Oct 04, 2016 23.87 24.08 23.80 23.95 29,433,162 +0.03(+0.12%)
Oct 03, 2016 23.95 23.95 23.70 23.92 25,200,766 -0.13(-0.56%)
Sep 30, 2016 23.75 24.16 23.72 24.05 40,176,264 +0.39(+1.65%)
Sep 29, 2016 24.10 24.19 23.65 23.66 35,181,760 -0.48(-1.97%)
Sep 28, 2016 24.04 24.14 23.92 24.14 20,144,056 +0.11(+0.47%)
Sep 27, 2016 23.99 24.06 23.77 24.02 21,938,736 +0.13(+0.56%)
Sep 26, 2016 24.09 24.15 23.73 23.89 41,578,056 -0.44(-1.81%)
Sep 23, 2016 24.26 24.41 24.15 24.33 18,218,144 +0.08(+0.32%)
Sep 22, 2016 24.38 24.45 24.19 24.25 23,568,766 -0.09(-0.38%)
Sep 21, 2016 24.07 24.38 23.96 24.34 21,903,166 +0.33(+1.39%)
Sep 20, 2016 24.03 24.10 23.86 24.01 19,874,402 +0.11(+0.48%)
Sep 19, 2016 24.14 24.17 23.85 23.90 24,703,162 -0.21(-0.85%)
Sep 16, 2016 24.28 24.30 24.02 24.10 36,071,996 -0.14(-0.59%)
Sep 15, 2016 24.07 24.38 23.83 24.24 29,363,760 +0.14(+0.59%)
Sep 14, 2016 24.23 24.39 24.04 24.10 26,620,770 -0.07(-0.29%)
Sep 13, 2016 24.46 24.46 24.04 24.17 29,231,038 -0.43(-1.76%)
Sep 12, 2016 24.14 24.66 24.10 24.61 27,352,802 +0.39(+1.61%)
Sep 09, 2016 24.53 24.56 24.21 24.22 31,524,458 -0.44(-1.79%)
Sep 08, 2016 24.65 24.72 24.58 24.66 25,674,048 -0.09(-0.34%)
Sep 07, 2016 24.66 24.78 24.63 24.74 20,863,344 +0.05(+0.20%)
Sep 06, 2016 24.77 24.85 24.68 24.69 23,891,486 +0.00(+0.00%)
Sep 02, 2016 24.70 24.69 24.69 24.69 20,328,626 +0.06(+0.26%)
Sep 01, 2016 24.66 24.81 24.58 24.63 22,420,036 -0.09(-0.34%)
Aug 31, 2016 24.75 24.81 24.58 24.71 29,285,980 -0.06(-0.23%)
Aug 30, 2016 24.93 24.98 24.75 24.77 20,408,022 -0.16(-0.66%)
Aug 29, 2016 24.81 24.98 24.72 24.93 21,298,580 +0.21(+0.83%)
Aug 26, 2016 24.71 24.93 24.61 24.73 26,434,848 +0.04(+0.14%)
Aug 25, 2016 24.68 24.99 24.61 24.69 25,487,576 -0.04(-0.14%)
Aug 24, 2016 25.02 25.12 24.68 24.73 31,737,674 -0.19(-0.77%)
Aug 23, 2016 24.85 25.05 24.79 24.92 23,880,254 +0.18(+0.72%)
Aug 22, 2016 24.71 25.05 24.68 24.74 36,670,804 -0.10(-0.40%)
Aug 19, 2016 24.90 24.94 24.73 24.84 27,556,008 -0.15(-0.60%)
Aug 18, 2016 24.95 25.11 24.85 24.99 22,716,246 +0.04(+0.14%)
Aug 17, 2016 24.68 24.96 24.68 24.95 23,996,814 +0.25(+1.01%)
Aug 16, 2016 24.81 24.91 24.69 24.71 21,301,196 -0.23(-0.91%)
Aug 15, 2016 24.89 24.98 24.80 24.93 17,396,254 +0.09(+0.37%)
Aug 12, 2016 24.91 24.93 24.68 24.84 21,164,210 -0.12(-0.48%)
Aug 11, 2016 24.95 25.05 24.93 24.96 18,847,578 +0.01(+0.06%)
Aug 10, 2016 24.98 24.98 24.79 24.95 19,890,380 +0.04(+0.14%)
Aug 09, 2016 24.85 25.06 24.78 24.91 24,121,768 +0.11(+0.43%)
Aug 08, 2016 25.05 25.05 24.65 24.80 43,007,044 -0.36(-1.44%)
Aug 05, 2016 25.11 25.23 25.01 25.17 38,298,228 +0.21(+0.82%)
Aug 04, 2016 25.21 25.22 24.96 24.96 35,382,388 -0.10(-0.40%)
Aug 03, 2016 25.50 25.53 24.90 25.06 60,042,288 -0.57(-2.22%)
Aug 02, 2016 25.89 25.93 25.45 25.63 47,031,212 -0.65(-2.47%)
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.