Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 23.38 23.53 23.32 23.43 33,349,520 -0.01(-0.03%)
Nov 29, 2016 23.52 23.65 23.41 23.44 29,962,292 -0.07(-0.30%)
Nov 28, 2016 23.63 23.64 23.43 23.51 27,196,602 -0.13(-0.57%)
Nov 25, 2016 23.26 23.69 23.22 23.64 22,500,142 +0.30(+1.28%)
Nov 23, 2016 23.34 23.34 23.34 0 -0.14(-0.60%)
Nov 22, 2016 23.63 23.72 23.45 23.49 34,069,508 -0.13(-0.53%)
Nov 21, 2016 23.81 23.83 23.58 23.61 34,974,148 -0.10(-0.43%)
Nov 18, 2016 23.66 23.85 23.58 23.71 49,315,852 +0.10(+0.43%)
Nov 17, 2016 23.50 23.61 23.27 23.61 95,733,832 -1.19(-4.81%)
Nov 16, 2016 24.84 25.06 24.76 24.81 34,358,532 -0.10(-0.41%)
Nov 15, 2016 24.57 25.03 24.57 24.91 30,722,228 +0.26(+1.05%)
Nov 14, 2016 24.70 24.88 24.63 24.65 29,165,876 +0.01(+0.03%)
Nov 11, 2016 24.30 24.73 24.29 24.64 29,463,744 +0.28(+1.16%)
Nov 10, 2016 24.68 24.95 24.36 24.36 48,802,256 -0.28(-1.15%)
Nov 09, 2016 24.39 24.74 24.12 24.64 49,080,004 +0.28(+1.16%)
Nov 08, 2016 24.31 24.51 24.14 24.36 24,689,314 +0.05(+0.19%)
Nov 07, 2016 24.13 24.40 24.05 24.31 29,280,392 +0.59(+2.48%)
Nov 04, 2016 23.56 23.96 23.28 23.72 23,575,764 -0.10(-0.43%)
Nov 03, 2016 23.96 24.01 23.76 23.82 20,282,918 -0.05(-0.23%)
Nov 02, 2016 23.91 24.11 23.75 23.88 24,402,360 -0.07(-0.30%)
Nov 01, 2016 24.24 24.25 23.75 23.95 22,326,026 -0.16(-0.65%)
Oct 31, 2016 23.84 24.18 23.82 24.11 29,559,308 +0.07(+0.29%)
Oct 28, 2016 23.85 24.20 23.85 24.04 25,386,620 +0.16(+0.69%)
Oct 27, 2016 24.04 24.10 23.85 23.87 21,542,144 -0.13(-0.56%)
Oct 26, 2016 24.04 24.25 23.82 24.00 22,919,862 +0.16(+0.69%)
Oct 25, 2016 23.96 23.97 23.75 23.84 19,418,622 -0.09(-0.39%)
Oct 24, 2016 23.84 23.96 23.81 23.93 17,964,796 +0.24(+1.03%)
Oct 21, 2016 23.58 23.73 23.51 23.69 19,269,470 -0.01(-0.03%)
Oct 20, 2016 23.79 23.87 23.60 23.70 22,036,204 -0.15(-0.63%)
Oct 19, 2016 23.92 23.93 23.74 23.85 18,864,482 -0.07(-0.30%)
Oct 18, 2016 24.11 24.11 23.91 23.92 18,381,368 +0.17(+0.73%)
Oct 17, 2016 23.67 23.90 23.65 23.74 17,763,948 +0.03(+0.13%)
Oct 14, 2016 23.85 24.00 23.70 23.71 26,148,080 +0.01(+0.03%)
Oct 13, 2016 23.64 23.77 23.46 23.71 30,909,722 -0.13(-0.56%)
Oct 12, 2016 23.99 24.07 23.52 23.84 46,961,044 -0.55(-2.26%)
Oct 11, 2016 24.77 24.77 24.24 24.39 24,704,052 -0.34(-1.37%)
Oct 10, 2016 24.78 24.89 24.70 24.73 16,238,911 +0.00(+0.00%)
Oct 07, 2016 24.73 24.83 24.54 24.73 16,638,480 -0.01(-0.03%)
Oct 06, 2016 24.81 24.85 24.52 24.73 17,916,008 -0.09(-0.35%)
Oct 05, 2016 24.68 24.89 24.68 24.82 15,028,957 +0.19(+0.77%)
Oct 04, 2016 24.72 24.85 24.48 24.63 23,494,856 -0.12(-0.48%)
Oct 03, 2016 24.60 24.81 24.51 24.75 17,888,226 +0.03(+0.13%)
Sep 30, 2016 24.63 24.78 24.59 24.72 38,540,248 +0.26(+1.05%)
Sep 29, 2016 24.56 24.60 24.35 24.46 19,739,674 -0.09(-0.35%)
Sep 28, 2016 24.50 24.62 24.44 24.55 20,288,066 +0.02(+0.06%)
Sep 27, 2016 24.23 24.63 24.13 24.53 22,859,036 +0.32(+1.32%)
Sep 26, 2016 24.24 24.28 23.99 24.21 26,128,600 -0.21(-0.86%)
Sep 23, 2016 24.71 24.78 24.40 24.42 26,232,094 -0.25(-1.01%)
Sep 22, 2016 24.55 24.78 24.54 24.67 25,998,726 +0.23(+0.96%)
Sep 21, 2016 24.24 24.45 24.13 24.44 27,165,190 +0.20(+0.84%)
Sep 20, 2016 24.22 24.33 24.19 24.24 20,376,336 +0.06(+0.26%)
Sep 19, 2016 24.04 24.35 24.02 24.17 21,600,770 +0.14(+0.58%)
Sep 16, 2016 24.25 24.27 23.92 24.03 48,013,832 -0.37(-1.50%)
Sep 15, 2016 23.87 24.46 23.85 24.40 33,391,284 +0.24(+1.00%)
Sep 14, 2016 24.17 24.33 24.01 24.16 31,254,892 -0.05(-0.19%)
Sep 13, 2016 24.36 24.43 24.08 24.20 30,306,122 -0.30(-1.21%)
Sep 12, 2016 23.85 24.54 23.85 24.50 29,017,118 +0.46(+1.91%)
Sep 09, 2016 24.27 24.42 24.04 24.04 32,658,908 -0.48(-1.97%)
Sep 08, 2016 24.72 24.74 24.48 24.52 25,553,862 -0.25(-1.01%)
Sep 07, 2016 24.77 24.89 24.74 24.77 18,030,004 -0.06(-0.25%)
Sep 06, 2016 24.88 24.89 24.70 24.84 22,647,750 +0.03(+0.13%)
Sep 02, 2016 24.66 24.80 24.80 24.80 23,299,010 +0.19(+0.79%)
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.