Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 23.08 23.25 23.01 23.17 8,309,148 -0.08(-0.36%)
Oct 28, 2016 23.21 23.46 23.16 23.25 7,759,866 -0.21(-0.89%)
Oct 27, 2016 23.42 23.62 23.36 23.46 6,405,387 +0.10(+0.42%)
Oct 26, 2016 23.18 23.42 23.12 23.36 6,562,278 -0.12(-0.53%)
Oct 25, 2016 23.49 23.62 23.41 23.49 6,867,998 +0.11(+0.47%)
Oct 24, 2016 23.58 23.62 23.19 23.38 6,909,229 -0.25(-1.05%)
Oct 21, 2016 23.50 23.64 23.40 23.62 6,467,716 +0.13(+0.55%)
Oct 20, 2016 23.42 23.60 23.32 23.49 6,142,647 +0.00(+0.00%)
Oct 19, 2016 23.54 23.71 23.48 23.49 5,962,781 +0.05(+0.19%)
Oct 18, 2016 23.57 23.57 23.38 23.45 5,587,395 +0.31(+1.35%)
Oct 17, 2016 23.17 23.25 23.06 23.13 5,352,409 -0.22(-0.95%)
Oct 14, 2016 23.47 23.55 23.32 23.36 4,995,595 +0.10(+0.45%)
Oct 13, 2016 23.32 23.39 23.00 23.25 6,804,914 -0.07(-0.31%)
Oct 12, 2016 23.45 23.45 23.20 23.32 7,587,180 +0.01(+0.03%)
Oct 11, 2016 23.75 23.78 23.21 23.32 11,125,833 -0.58(-2.43%)
Oct 10, 2016 23.74 24.00 23.73 23.90 6,647,250 +0.33(+1.38%)
Oct 07, 2016 23.50 23.71 23.41 23.57 7,179,499 +0.14(+0.61%)
Oct 06, 2016 23.56 23.60 23.35 23.43 6,779,647 -0.05(-0.22%)
Oct 05, 2016 23.47 23.60 23.30 23.48 8,277,696 +0.23(+0.98%)
Oct 04, 2016 23.47 23.57 23.18 23.25 12,502,255 +0.14(+0.59%)
Oct 03, 2016 23.03 23.17 22.95 23.12 7,432,656 +0.20(+0.88%)
Sep 30, 2016 22.97 23.06 22.83 22.91 9,367,881 +0.07(+0.29%)
Sep 29, 2016 22.96 23.00 22.71 22.85 13,830,150 +0.14(+0.63%)
Sep 28, 2016 22.24 22.74 21.96 22.70 14,934,214 +0.80(+3.66%)
Sep 27, 2016 21.82 22.04 21.71 21.90 6,388,468 -0.05(-0.21%)
Sep 26, 2016 21.97 22.14 21.91 21.95 7,027,163 -0.18(-0.82%)
Sep 23, 2016 22.18 22.40 22.04 22.13 7,884,140 -0.20(-0.88%)
Sep 22, 2016 22.53 22.57 22.28 22.33 12,982,650 +0.42(+1.93%)
Sep 21, 2016 21.71 21.96 21.64 21.90 10,180,480 +0.35(+1.63%)
Sep 20, 2016 21.77 21.81 21.54 21.55 7,300,144 -0.24(-1.11%)
Sep 19, 2016 22.10 22.11 21.78 21.79 7,273,647 +0.08(+0.39%)
Sep 16, 2016 21.56 21.78 21.54 21.71 8,584,717 -0.20(-0.89%)
Sep 15, 2016 21.68 22.05 21.64 21.90 7,222,956 +0.19(+0.87%)
Sep 14, 2016 21.76 22.03 21.65 21.71 10,239,474 -0.12(-0.54%)
Sep 13, 2016 22.06 22.14 21.74 21.83 14,165,916 -0.74(-3.26%)
Sep 12, 2016 22.23 22.64 22.16 22.57 9,798,601 +0.18(+0.82%)
Sep 09, 2016 22.57 22.61 22.31 22.39 8,374,959 -0.48(-2.08%)
Sep 08, 2016 22.74 22.92 22.59 22.86 7,972,949 +0.21(+0.92%)
Sep 07, 2016 22.67 22.75 22.58 22.65 6,011,051 +0.05(+0.20%)
Sep 06, 2016 22.52 22.65 22.41 22.61 6,295,740 +0.12(+0.55%)
Sep 02, 2016 22.32 22.48 22.48 22.48 10,615,041 +0.55(+2.50%)
Sep 01, 2016 22.03 22.05 21.79 21.94 5,742,658 -0.13(-0.59%)
Aug 31, 2016 22.15 22.22 21.99 22.07 7,700,201 -0.16(-0.70%)
Aug 30, 2016 22.31 22.37 22.19 22.22 7,173,174 -0.09(-0.41%)
Aug 29, 2016 22.09 22.37 22.09 22.31 4,372,538 +0.05(+0.23%)
Aug 26, 2016 22.41 22.68 22.17 22.26 9,617,419 -0.04(-0.18%)
Aug 25, 2016 22.37 22.50 22.27 22.30 7,169,128 -0.03(-0.15%)
Aug 24, 2016 22.33 22.42 22.24 22.33 9,657,736 +0.09(+0.41%)
Aug 23, 2016 22.21 22.36 22.12 22.24 10,383,307 +0.11(+0.50%)
Aug 22, 2016 22.05 22.18 21.96 22.13 6,543,208 -0.24(-1.08%)
Aug 19, 2016 22.39 22.41 22.26 22.37 6,196,149 -0.21(-0.92%)
Aug 18, 2016 22.35 22.59 22.30 22.58 7,108,731 +0.29(+1.32%)
Aug 17, 2016 22.18 22.31 22.03 22.29 7,673,203 -0.01(-0.03%)
Aug 16, 2016 22.21 22.37 22.14 22.29 10,194,592 +0.22(+1.00%)
Aug 15, 2016 22.11 22.20 22.02 22.07 6,465,953 +0.08(+0.39%)
Aug 12, 2016 22.02 22.07 21.90 21.99 6,636,633 +0.07(+0.30%)
Aug 11, 2016 21.64 22.06 21.58 21.92 9,879,104 +0.41(+1.91%)
Aug 10, 2016 21.79 21.82 21.49 21.51 7,759,706 -0.24(-1.11%)
Aug 09, 2016 21.84 21.92 21.67 21.75 8,230,643 +0.14(+0.63%)
Aug 08, 2016 21.56 21.75 21.56 21.62 9,237,055 +0.01(+0.06%)
Aug 05, 2016 21.68 21.71 21.48 21.60 9,367,470 +0.10(+0.45%)
Aug 04, 2016 21.54 21.70 21.46 21.51 10,618,146 -0.01(-0.03%)
Aug 03, 2016 21.28 21.53 21.18 21.51 14,598,784 +0.10(+0.49%)
Aug 02, 2016 21.54 21.60 21.21 21.41 14,425,359 +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.