Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 22.46 22.73 22.29 22.57 54,852,780 +0.15(+0.69%)
Nov 29, 2016 22.36 22.45 22.20 22.41 30,820,248 +0.27(+1.20%)
Nov 28, 2016 22.25 22.35 22.12 22.15 25,226,286 -0.11(-0.47%)
Nov 25, 2016 22.19 22.29 22.15 22.25 14,886,135 +0.19(+0.86%)
Nov 23, 2016 22.06 22.06 22.06 0 +0.06(+0.29%)
Nov 22, 2016 22.42 22.46 21.80 22.00 37,645,388 -0.17(-0.76%)
Nov 21, 2016 22.13 22.25 22.11 22.17 31,110,496 +0.06(+0.29%)
Nov 18, 2016 22.44 22.44 22.08 22.11 34,401,380 -0.18(-0.79%)
Nov 17, 2016 22.48 22.55 22.25 22.28 37,156,280 -0.16(-0.72%)
Nov 16, 2016 22.61 22.70 22.42 22.44 32,242,524 -0.19(-0.84%)
Nov 15, 2016 23.00 23.00 22.39 22.63 42,172,988 -0.11(-0.46%)
Nov 14, 2016 23.07 23.10 22.56 22.74 43,478,084 -0.15(-0.64%)
Nov 11, 2016 23.33 23.41 22.60 22.88 50,988,204 -0.63(-2.69%)
Nov 10, 2016 23.40 23.76 23.07 23.52 95,798,808 +0.96(+4.27%)
Nov 09, 2016 23.18 23.43 22.12 22.55 169,060,848 +1.49(+7.07%)
Nov 08, 2016 21.16 21.38 21.04 21.07 50,422,644 -0.07(-0.32%)
Nov 07, 2016 21.03 21.17 20.92 21.13 44,356,228 +0.26(+1.27%)
Nov 04, 2016 20.81 21.13 20.80 20.87 50,355,804 +0.08(+0.37%)
Nov 03, 2016 21.36 21.36 20.75 20.79 52,225,336 -0.51(-2.42%)
Nov 02, 2016 21.56 21.59 21.12 21.31 51,863,232 -0.31(-1.42%)
Nov 01, 2016 21.52 22.06 21.39 21.61 78,132,520 -0.45(-2.02%)
Oct 31, 2016 22.29 22.29 21.99 22.06 51,668,016 -0.15(-0.69%)
Oct 28, 2016 22.62 22.65 22.18 22.21 40,983,404 -0.38(-1.69%)
Oct 27, 2016 22.66 22.82 22.52 22.59 26,239,870 +0.06(+0.25%)
Oct 26, 2016 22.45 22.68 22.36 22.54 24,586,402 +0.08(+0.37%)
Oct 25, 2016 22.27 22.52 22.25 22.45 27,797,082 +0.10(+0.47%)
Oct 24, 2016 22.47 22.51 22.29 22.35 28,156,512 -0.03(-0.16%)
Oct 21, 2016 22.55 22.57 22.38 22.38 27,076,718 -0.25(-1.11%)
Oct 20, 2016 22.60 22.77 22.60 22.64 27,734,272 -0.04(-0.18%)
Oct 19, 2016 22.78 22.85 22.60 22.68 23,523,646 -0.06(-0.28%)
Oct 18, 2016 22.77 22.86 22.68 22.74 21,310,114 +0.13(+0.58%)
Oct 17, 2016 22.66 22.75 22.59 22.61 24,328,800 -0.11(-0.49%)
Oct 14, 2016 22.77 22.89 22.72 22.72 22,382,134 -0.07(-0.30%)
Oct 13, 2016 22.66 22.89 22.62 22.79 34,763,200 -0.22(-0.94%)
Oct 12, 2016 23.05 23.13 22.91 23.00 21,762,954 -0.04(-0.18%)
Oct 11, 2016 23.34 23.35 22.91 23.05 24,914,400 -0.33(-1.43%)
Oct 10, 2016 23.41 23.54 23.35 23.38 23,552,352 +0.03(+0.15%)
Oct 07, 2016 23.44 23.65 23.25 23.34 21,304,478 -0.06(-0.27%)
Oct 06, 2016 23.50 23.51 23.28 23.41 22,927,338 -0.17(-0.74%)
Oct 05, 2016 23.46 23.64 23.43 23.58 20,047,496 +0.13(+0.53%)
Oct 04, 2016 23.38 23.58 23.31 23.46 30,046,996 +0.03(+0.12%)
Oct 03, 2016 23.46 23.46 23.22 23.43 25,726,332 -0.13(-0.56%)
Sep 30, 2016 23.26 23.66 23.23 23.56 41,014,148 +0.38(+1.65%)
Sep 29, 2016 23.61 23.70 23.16 23.18 35,915,480 -0.47(-1.97%)
Sep 28, 2016 23.55 23.65 23.44 23.64 20,564,164 +0.11(+0.47%)
Sep 27, 2016 23.50 23.57 23.29 23.53 22,396,272 +0.13(+0.56%)
Sep 26, 2016 23.60 23.66 23.25 23.40 42,445,176 -0.43(-1.81%)
Sep 23, 2016 23.76 23.91 23.66 23.83 18,598,088 +0.08(+0.32%)
Sep 22, 2016 23.88 23.95 23.70 23.76 24,060,296 -0.09(-0.38%)
Sep 21, 2016 23.58 23.88 23.47 23.85 22,359,960 +0.33(+1.39%)
Sep 20, 2016 23.54 23.61 23.37 23.52 20,288,886 +0.11(+0.48%)
Sep 19, 2016 23.64 23.67 23.37 23.41 25,218,350 -0.20(-0.85%)
Sep 16, 2016 23.78 23.80 23.53 23.61 36,824,284 -0.14(-0.59%)
Sep 15, 2016 23.57 23.88 23.34 23.75 29,976,146 +0.14(+0.59%)
Sep 14, 2016 23.73 23.89 23.55 23.61 27,175,952 -0.07(-0.29%)
Sep 13, 2016 23.96 23.96 23.55 23.68 29,840,658 -0.42(-1.76%)
Sep 12, 2016 23.65 24.16 23.61 24.10 27,923,250 +0.38(+1.61%)
Sep 09, 2016 24.03 24.06 23.71 23.72 32,181,908 -0.43(-1.79%)
Sep 08, 2016 24.14 24.21 24.08 24.15 26,209,486 -0.08(-0.34%)
Sep 07, 2016 24.15 24.27 24.12 24.24 21,298,454 +0.05(+0.20%)
Sep 06, 2016 24.26 24.34 24.17 24.19 24,389,748 +0.00(+0.00%)
Sep 02, 2016 24.19 24.19 24.19 24.19 20,752,584 +0.06(+0.26%)
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.