Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 22.50 22.66 22.43 22.58 8,525,386 -0.08(-0.36%)
Oct 28, 2016 22.62 22.87 22.57 22.66 7,961,808 -0.20(-0.89%)
Oct 27, 2016 22.83 23.02 22.77 22.87 6,572,081 +0.10(+0.42%)
Oct 26, 2016 22.59 22.82 22.53 22.77 6,733,055 -0.12(-0.53%)
Oct 25, 2016 22.89 23.02 22.81 22.89 7,046,731 +0.11(+0.47%)
Oct 24, 2016 22.98 23.02 22.60 22.78 7,089,035 -0.24(-1.05%)
Oct 21, 2016 22.90 23.04 22.81 23.02 6,636,032 +0.13(+0.55%)
Oct 20, 2016 22.83 23.00 22.73 22.90 6,302,503 +0.00(+0.00%)
Oct 19, 2016 22.94 23.11 22.88 22.90 6,117,957 +0.04(+0.19%)
Oct 18, 2016 22.97 22.97 22.79 22.85 5,732,801 +0.30(+1.35%)
Oct 17, 2016 22.59 22.66 22.48 22.55 5,491,700 -0.22(-0.95%)
Oct 14, 2016 22.87 22.95 22.73 22.76 5,125,601 +0.10(+0.45%)
Oct 13, 2016 22.73 22.80 22.41 22.66 6,982,005 -0.07(-0.31%)
Oct 12, 2016 22.86 22.86 22.61 22.73 7,784,629 +0.01(+0.03%)
Oct 11, 2016 23.15 23.17 22.62 22.73 11,415,372 -0.57(-2.43%)
Oct 10, 2016 23.14 23.39 23.13 23.29 6,820,238 +0.32(+1.38%)
Oct 07, 2016 22.90 23.11 22.82 22.97 7,366,339 +0.14(+0.61%)
Oct 06, 2016 22.96 23.00 22.76 22.83 6,956,081 -0.05(-0.22%)
Oct 05, 2016 22.88 23.01 22.71 22.88 8,493,115 +0.22(+0.98%)
Oct 04, 2016 22.88 22.97 22.59 22.66 12,827,613 +0.13(+0.59%)
Oct 03, 2016 22.45 22.58 22.36 22.53 7,626,083 +0.20(+0.88%)
Sep 30, 2016 22.38 22.48 22.25 22.33 9,611,671 +0.06(+0.29%)
Sep 29, 2016 22.38 22.42 22.14 22.27 14,190,066 +0.14(+0.63%)
Sep 28, 2016 21.67 22.16 21.40 22.13 15,322,862 +0.78(+3.66%)
Sep 27, 2016 21.27 21.48 21.16 21.35 6,554,721 -0.04(-0.21%)
Sep 26, 2016 21.41 21.58 21.35 21.39 7,210,038 -0.18(-0.82%)
Sep 23, 2016 21.62 21.83 21.48 21.57 8,089,317 -0.19(-0.88%)
Sep 22, 2016 21.96 22.00 21.72 21.76 13,320,510 +0.41(+1.93%)
Sep 21, 2016 21.16 21.40 21.09 21.35 10,445,416 +0.34(+1.63%)
Sep 20, 2016 21.22 21.25 21.00 21.00 7,490,123 -0.23(-1.11%)
Sep 19, 2016 21.54 21.54 21.23 21.24 7,462,936 +0.08(+0.39%)
Sep 16, 2016 21.01 21.23 21.00 21.16 8,808,126 -0.19(-0.89%)
Sep 15, 2016 21.13 21.49 21.09 21.35 7,410,926 +0.18(+0.87%)
Sep 14, 2016 21.21 21.47 21.10 21.16 10,505,946 -0.11(-0.54%)
Sep 13, 2016 21.50 21.58 21.19 21.28 14,534,570 -0.72(-3.26%)
Sep 12, 2016 21.67 22.07 21.60 22.00 10,053,600 +0.18(+0.82%)
Sep 09, 2016 22.00 22.04 21.74 21.82 8,592,909 -0.46(-2.08%)
Sep 08, 2016 22.16 22.34 22.01 22.28 8,180,437 +0.20(+0.92%)
Sep 07, 2016 22.09 22.17 22.01 22.08 6,167,483 +0.04(+0.20%)
Sep 06, 2016 21.94 22.08 21.84 22.03 6,459,580 +0.12(+0.55%)
Sep 02, 2016 21.75 21.91 21.91 21.91 10,891,287 +0.53(+2.50%)
Sep 01, 2016 21.47 21.49 21.24 21.38 5,892,105 -0.13(-0.59%)
Aug 31, 2016 21.59 21.65 21.44 21.51 7,900,591 -0.15(-0.70%)
Aug 30, 2016 21.74 21.80 21.63 21.66 7,359,849 -0.09(-0.41%)
Aug 29, 2016 21.53 21.80 21.53 21.75 4,486,329 +0.05(+0.23%)
Aug 26, 2016 21.84 22.10 21.60 21.70 9,867,703 -0.04(-0.18%)
Aug 25, 2016 21.80 21.93 21.70 21.74 7,355,697 -0.03(-0.15%)
Aug 24, 2016 21.77 21.85 21.67 21.77 9,909,069 +0.09(+0.41%)
Aug 23, 2016 21.65 21.79 21.56 21.68 10,653,522 +0.11(+0.50%)
Aug 22, 2016 21.49 21.61 21.40 21.57 6,713,488 -0.23(-1.08%)
Aug 19, 2016 21.82 21.84 21.70 21.80 6,357,398 -0.20(-0.92%)
Aug 18, 2016 21.78 22.02 21.74 22.01 7,293,728 +0.29(+1.32%)
Aug 17, 2016 21.62 21.74 21.47 21.72 7,872,890 -0.01(-0.03%)
Aug 16, 2016 21.65 21.80 21.58 21.73 10,459,896 +0.22(+1.00%)
Aug 15, 2016 21.54 21.63 21.46 21.51 6,634,223 +0.08(+0.38%)
Aug 12, 2016 21.46 21.51 21.34 21.43 6,809,344 +0.06(+0.30%)
Aug 11, 2016 21.09 21.50 21.04 21.37 10,136,198 +0.40(+1.91%)
Aug 10, 2016 21.24 21.27 20.94 20.97 7,961,645 -0.23(-1.11%)
Aug 09, 2016 21.28 21.37 21.12 21.20 8,444,837 +0.13(+0.63%)
Aug 08, 2016 21.01 21.20 21.01 21.07 9,477,440 +0.01(+0.06%)
Aug 05, 2016 21.13 21.16 20.93 21.06 9,611,249 +0.10(+0.45%)
Aug 04, 2016 21.00 21.15 20.92 20.96 10,894,472 -0.01(-0.03%)
Aug 03, 2016 20.74 20.98 20.64 20.97 14,978,703 +0.10(+0.49%)
Aug 02, 2016 20.99 21.05 20.67 20.86 14,800,767 +0.17(+0.81%)
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.