Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 20.33 20.36 20.01 20.06 4,600,899 -0.28(-1.35%)
Nov 29, 2016 20.30 20.49 20.16 20.33 3,859,276 +0.12(+0.60%)
Nov 28, 2016 20.51 20.51 20.18 20.21 2,672,757 -0.35(-1.69%)
Nov 25, 2016 20.38 20.56 20.38 20.56 696,719 +0.11(+0.54%)
Nov 23, 2016 20.45 20.45 20.45 0 -0.08(-0.37%)
Nov 22, 2016 20.70 20.72 20.44 20.52 1,983,371 -0.12(-0.59%)
Nov 21, 2016 20.69 20.74 20.54 20.64 2,572,790 +0.04(+0.18%)
Nov 18, 2016 20.32 20.64 20.25 20.61 3,060,564 +0.31(+1.53%)
Nov 17, 2016 20.24 20.39 20.21 20.30 1,772,278 +0.05(+0.23%)
Nov 16, 2016 20.16 20.33 20.08 20.25 4,023,888 +0.07(+0.36%)
Nov 15, 2016 20.28 20.31 19.90 20.18 3,722,529 -0.08(-0.39%)
Nov 14, 2016 20.85 20.86 20.21 20.26 4,516,838 -0.54(-2.57%)
Nov 11, 2016 20.96 21.07 20.63 20.79 2,842,204 -0.21(-0.98%)
Nov 10, 2016 21.12 21.37 20.93 21.00 3,870,253 +0.05(+0.25%)
Nov 09, 2016 20.41 21.01 20.24 20.95 3,304,247 +0.48(+2.37%)
Nov 08, 2016 20.48 20.52 20.09 20.46 2,131,670 -0.02(-0.12%)
Nov 07, 2016 20.44 20.52 20.35 20.49 2,187,281 +0.24(+1.21%)
Nov 04, 2016 20.13 20.47 20.04 20.24 4,055,466 +0.16(+0.81%)
Nov 03, 2016 19.97 20.20 19.97 20.08 2,753,555 +0.13(+0.63%)
Nov 02, 2016 19.92 20.04 19.88 19.95 2,234,693 +0.08(+0.38%)
Nov 01, 2016 19.97 20.09 19.81 19.88 3,104,639 -0.14(-0.70%)
Oct 31, 2016 20.07 20.11 19.98 20.02 2,164,034 -0.04(-0.19%)
Oct 28, 2016 20.04 20.21 19.94 20.06 1,578,316 +0.04(+0.22%)
Oct 27, 2016 20.20 20.20 19.82 20.01 3,684,580 -0.23(-1.14%)
Oct 26, 2016 20.41 20.85 20.12 20.24 4,075,303 -0.52(-2.52%)
Oct 25, 2016 20.78 20.91 20.67 20.77 3,223,936 +0.02(+0.09%)
Oct 24, 2016 20.74 20.90 20.72 20.75 1,594,715 +0.04(+0.18%)
Oct 21, 2016 20.47 20.75 20.41 20.71 1,982,279 +0.14(+0.68%)
Oct 20, 2016 20.82 20.84 20.54 20.57 1,780,190 -0.21(-1.01%)
Oct 19, 2016 20.70 20.80 20.61 20.78 1,820,035 +0.06(+0.29%)
Oct 18, 2016 20.90 21.02 20.69 20.72 1,268,939 -0.05(-0.26%)
Oct 17, 2016 21.11 21.21 20.73 20.77 1,750,872 -0.27(-1.28%)
Oct 14, 2016 21.10 21.10 20.95 21.04 1,929,870 +0.13(+0.60%)
Oct 13, 2016 20.70 20.97 20.64 20.92 4,055,725 +0.12(+0.57%)
Oct 12, 2016 20.57 20.86 20.56 20.80 2,648,098 +0.16(+0.79%)
Oct 11, 2016 20.70 20.92 20.51 20.64 3,036,403 -0.15(-0.72%)
Oct 10, 2016 21.01 21.11 20.75 20.79 2,982,457 -0.19(-0.91%)
Oct 07, 2016 21.11 21.11 20.80 20.98 1,562,176 -0.10(-0.48%)
Oct 06, 2016 20.93 21.09 20.81 21.08 1,936,075 +0.15(+0.72%)
Oct 05, 2016 20.90 21.01 20.85 20.93 2,627,733 +0.03(+0.12%)
Oct 04, 2016 21.03 21.11 20.84 20.90 2,179,171 -0.08(-0.39%)
Oct 03, 2016 21.05 21.18 20.90 20.98 3,180,065 -0.15(-0.73%)
Sep 30, 2016 21.22 21.31 21.08 21.14 2,893,018 +0.02(+0.09%)
Sep 29, 2016 21.38 21.49 20.97 21.12 2,840,187 -0.23(-1.07%)
Sep 28, 2016 21.46 21.46 21.30 21.35 1,982,419 -0.11(-0.50%)
Sep 27, 2016 21.51 21.59 21.44 21.45 2,580,331 -0.09(-0.42%)
Sep 26, 2016 21.65 21.91 21.53 21.54 2,197,999 -0.19(-0.89%)
Sep 23, 2016 21.84 22.08 21.57 21.74 3,294,290 -0.31(-1.39%)
Sep 22, 2016 22.22 22.22 22.02 22.04 1,602,269 -0.07(-0.33%)
Sep 21, 2016 21.88 22.13 21.76 22.12 1,511,959 +0.33(+1.51%)
Sep 20, 2016 21.94 22.05 21.71 21.79 2,257,189 -0.06(-0.26%)
Sep 19, 2016 21.81 21.97 21.78 21.84 2,581,987 +0.10(+0.48%)
Sep 16, 2016 21.63 21.79 21.48 21.74 3,065,271 -0.02(-0.07%)
Sep 15, 2016 21.49 21.79 21.49 21.76 1,937,766 +0.26(+1.21%)
Sep 14, 2016 21.54 21.67 21.47 21.50 2,457,229 -0.08(-0.38%)
Sep 13, 2016 21.58 21.72 21.43 21.58 2,080,660 -0.13(-0.60%)
Sep 12, 2016 21.47 21.78 21.32 21.71 3,060,575 +0.16(+0.72%)
Sep 09, 2016 21.80 21.88 21.55 21.55 2,831,485 -0.38(-1.75%)
Sep 08, 2016 22.11 22.18 21.93 21.94 1,815,854 -0.22(-0.97%)
Sep 07, 2016 22.08 22.17 21.89 22.15 1,689,806 -0.19(-0.84%)
Sep 06, 2016 22.44 22.46 22.22 22.34 1,378,747 -0.05(-0.24%)
Sep 02, 2016 22.46 22.39 22.39 22.39 1,475,073 +0.01(+0.04%)
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.