Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 19.73 19.99 19.35 19.69 1,324,977 -0.08(-0.40%)
Oct 28, 2016 19.78 20.05 19.54 19.77 1,861,537 -0.11(-0.55%)
Oct 27, 2016 20.35 20.35 19.51 19.88 1,326,765 -0.45(-2.21%)
Oct 26, 2016 20.38 20.64 20.06 20.33 1,294,444 -0.09(-0.44%)
Oct 25, 2016 20.66 20.81 20.27 20.42 708,135 -0.49(-2.34%)
Oct 24, 2016 20.89 21.38 20.86 20.91 747,398 +0.11(+0.53%)
Oct 21, 2016 20.73 20.82 20.32 20.80 791,341 +0.02(+0.10%)
Oct 20, 2016 21.11 21.16 20.61 20.78 1,016,110 -0.32(-1.52%)
Oct 19, 2016 21.03 21.17 20.75 21.10 1,146,663 +0.18(+0.86%)
Oct 18, 2016 21.51 21.51 20.88 20.92 867,056 -0.43(-2.01%)
Oct 17, 2016 21.78 21.78 21.27 21.35 1,030,060 -0.47(-2.15%)
Oct 14, 2016 21.83 22.01 21.58 21.82 854,584 +0.11(+0.51%)
Oct 13, 2016 22.11 22.15 21.43 21.71 529,541 -0.50(-2.25%)
Oct 12, 2016 22.13 22.44 21.92 22.21 728,375 +0.16(+0.73%)
Oct 11, 2016 22.21 22.51 21.64 22.05 1,068,530 -0.54(-2.39%)
Oct 10, 2016 22.44 22.80 22.37 22.59 954,998 +0.18(+0.80%)
Oct 07, 2016 22.48 22.85 22.23 22.41 874,213 +0.07(+0.31%)
Oct 06, 2016 22.28 22.44 21.99 22.34 597,336 -0.06(-0.27%)
Oct 05, 2016 22.28 22.53 22.20 22.40 892,187 +0.24(+1.08%)
Oct 04, 2016 22.52 22.61 22.02 22.16 953,033 -0.38(-1.69%)
Oct 03, 2016 23.01 23.08 22.40 22.54 1,214,715 -0.54(-2.34%)
Sep 30, 2016 23.31 23.53 23.06 23.08 797,590 -0.04(-0.17%)
Sep 29, 2016 23.27 23.57 23.11 23.12 649,709 -0.16(-0.69%)
Sep 28, 2016 22.88 23.30 22.61 23.28 1,233,428 +0.53(+2.33%)
Sep 27, 2016 22.78 23.31 22.57 22.75 1,400,954 +0.14(+0.62%)
Sep 26, 2016 22.17 22.92 21.73 22.61 1,924,721 -0.14(-0.62%)
Sep 23, 2016 23.56 24.00 22.30 22.75 4,212,280 -1.24(-5.17%)
Sep 22, 2016 24.11 24.25 23.72 23.99 2,856,958 +0.12(+0.50%)
Sep 21, 2016 23.71 23.92 23.38 23.87 851,237 +0.30(+1.27%)
Sep 20, 2016 23.38 23.66 23.15 23.57 1,006,338 +0.36(+1.55%)
Sep 19, 2016 23.13 23.45 23.02 23.21 866,711 +0.26(+1.13%)
Sep 16, 2016 22.95 23.39 22.81 22.95 1,012,113 +0.04(+0.17%)
Sep 15, 2016 22.53 23.13 22.45 22.91 707,892 +0.31(+1.37%)
Sep 14, 2016 22.66 23.01 22.35 22.60 660,416 +0.03(+0.13%)
Sep 13, 2016 22.71 23.23 22.21 22.57 1,411,904 -0.44(-1.91%)
Sep 12, 2016 22.59 23.06 22.54 23.01 1,447,115 -0.39(-1.67%)
Sep 09, 2016 23.85 24.10 23.37 23.40 731,191 -0.83(-3.43%)
Sep 08, 2016 24.25 24.45 24.19 24.23 659,637 -0.15(-0.62%)
Sep 07, 2016 23.83 24.52 23.67 24.38 852,749 +0.63(+2.65%)
Sep 06, 2016 24.27 24.27 23.62 23.75 750,573 -0.52(-2.14%)
Sep 02, 2016 24.32 24.27 24.27 24.27 829,700 +0.12(+0.50%)
Sep 01, 2016 24.04 24.25 23.77 24.15 807,364 +0.08(+0.33%)
Aug 31, 2016 23.90 24.32 23.80 24.07 1,067,080 +0.06(+0.25%)
Aug 30, 2016 23.86 24.02 23.59 24.01 885,930 +0.18(+0.76%)
Aug 29, 2016 23.72 24.01 23.59 23.83 324,899 +0.11(+0.46%)
Aug 26, 2016 23.53 23.85 23.45 23.72 690,177 +0.14(+0.59%)
Aug 25, 2016 23.85 24.04 23.38 23.58 558,379 -0.32(-1.34%)
Aug 24, 2016 24.10 24.17 23.70 23.90 600,118 -0.44(-1.81%)
Aug 23, 2016 24.12 24.41 23.96 24.34 638,172 +0.33(+1.37%)
Aug 22, 2016 23.86 24.26 23.74 24.01 647,195 +0.04(+0.17%)
Aug 19, 2016 24.04 24.27 23.82 23.97 1,079,379 +0.14(+0.59%)
Aug 18, 2016 23.23 23.92 23.10 23.83 785,037 +0.58(+2.49%)
Aug 17, 2016 23.47 23.58 22.94 23.25 965,126 -0.36(-1.52%)
Aug 16, 2016 23.12 23.64 22.85 23.61 1,458,115 +0.50(+2.16%)
Aug 15, 2016 22.07 23.15 22.07 23.11 1,091,033 +0.94(+4.24%)
Aug 12, 2016 22.01 22.55 21.82 22.17 399,459 +0.11(+0.50%)
Aug 11, 2016 21.86 22.54 21.70 22.06 574,822 +0.46(+2.13%)
Aug 10, 2016 21.77 22.15 21.51 21.60 435,230 -0.21(-0.96%)
Aug 09, 2016 22.40 22.54 21.71 21.81 438,349 -0.57(-2.55%)
Aug 08, 2016 22.29 22.47 22.08 22.38 611,212 +0.12(+0.54%)
Aug 05, 2016 21.70 22.49 21.59 22.26 728,369 +0.72(+3.34%)
Aug 04, 2016 21.53 21.75 20.47 21.54 686,034 +0.03(+0.14%)
Aug 03, 2016 21.04 21.54 20.64 21.51 478,782 +0.30(+1.41%)
Aug 02, 2016 21.84 22.08 21.18 21.21 603,444 -0.63(-2.88%)
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.