Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 24.26 24.77 24.26 24.59 16,771,674 +1.05(+4.45%)
Nov 29, 2016 23.44 23.62 23.35 23.55 8,394,597 -0.14(-0.59%)
Nov 28, 2016 23.95 23.97 23.69 23.69 7,730,095 -0.39(-1.60%)
Nov 25, 2016 24.16 24.21 24.01 24.07 2,704,771 -0.09(-0.38%)
Nov 23, 2016 24.16 24.16 24.16 0 -0.10(-0.41%)
Nov 22, 2016 24.22 24.34 24.07 24.26 9,588,911 +0.10(+0.41%)
Nov 21, 2016 24.10 24.20 24.05 24.16 8,370,135 +0.53(+2.26%)
Nov 18, 2016 23.43 23.74 23.37 23.63 9,513,875 +0.10(+0.42%)
Nov 17, 2016 23.59 23.79 23.50 23.53 7,651,833 +0.14(+0.60%)
Nov 16, 2016 23.36 23.54 23.29 23.39 7,097,876 -0.22(-0.92%)
Nov 15, 2016 23.33 23.66 23.33 23.61 8,078,755 +0.44(+1.91%)
Nov 14, 2016 23.00 23.18 22.85 23.17 7,757,077 -0.14(-0.60%)
Nov 11, 2016 23.54 23.59 23.13 23.31 9,393,318 -0.53(-2.24%)
Nov 10, 2016 24.08 24.10 23.77 23.84 7,417,726 +0.07(+0.30%)
Nov 09, 2016 23.31 23.90 23.31 23.77 7,954,587 +0.25(+1.08%)
Nov 08, 2016 23.45 23.66 23.41 23.52 6,923,666 +0.04(+0.18%)
Nov 07, 2016 23.34 23.50 23.25 23.48 8,496,723 +0.33(+1.43%)
Nov 04, 2016 23.17 23.35 23.11 23.14 8,738,674 -0.21(-0.89%)
Nov 03, 2016 23.48 23.55 23.25 23.35 7,066,516 -0.12(-0.50%)
Nov 02, 2016 23.69 23.81 23.30 23.47 11,271,456 -0.07(-0.29%)
Nov 01, 2016 24.16 24.17 23.34 23.54 17,298,870 -0.99(-4.05%)
Oct 31, 2016 24.44 24.61 24.37 24.53 7,847,397 -0.09(-0.36%)
Oct 28, 2016 24.58 24.84 24.52 24.62 7,328,639 -0.22(-0.89%)
Oct 27, 2016 24.80 25.01 24.74 24.84 6,049,431 +0.10(+0.42%)
Oct 26, 2016 24.54 24.79 24.48 24.74 6,197,603 -0.13(-0.53%)
Oct 25, 2016 24.87 25.01 24.79 24.87 6,486,334 +0.12(+0.47%)
Oct 24, 2016 24.97 25.01 24.55 24.75 6,525,274 -0.26(-1.05%)
Oct 21, 2016 24.88 25.03 24.78 25.01 6,108,296 +0.14(+0.56%)
Oct 20, 2016 24.80 24.99 24.70 24.88 5,801,291 +0.00(+0.00%)
Oct 19, 2016 24.92 25.11 24.86 24.88 5,631,421 +0.05(+0.19%)
Oct 18, 2016 24.95 24.96 24.75 24.83 5,276,896 +0.33(+1.35%)
Oct 17, 2016 24.54 24.62 24.42 24.50 5,054,968 -0.23(-0.95%)
Oct 14, 2016 24.85 24.93 24.69 24.73 4,717,983 +0.11(+0.45%)
Oct 13, 2016 24.70 24.77 24.35 24.62 6,426,755 -0.08(-0.31%)
Oct 12, 2016 24.83 24.83 24.57 24.70 7,165,550 +0.01(+0.03%)
Oct 11, 2016 25.14 25.18 24.58 24.69 10,507,555 -0.61(-2.43%)
Oct 10, 2016 25.14 25.41 25.13 25.30 6,277,853 +0.34(+1.38%)
Oct 07, 2016 24.88 25.11 24.79 24.96 6,780,525 +0.15(+0.61%)
Oct 06, 2016 24.94 24.99 24.72 24.81 6,402,893 -0.06(-0.22%)
Oct 05, 2016 24.86 24.99 24.67 24.86 7,817,693 +0.24(+0.98%)
Oct 04, 2016 24.86 24.96 24.54 24.62 11,807,487 +0.14(+0.59%)
Oct 03, 2016 24.39 24.53 24.30 24.48 7,019,613 +0.21(+0.88%)
Sep 30, 2016 24.32 24.42 24.17 24.26 8,847,295 +0.07(+0.29%)
Sep 29, 2016 24.31 24.36 24.05 24.19 13,061,589 +0.15(+0.63%)
Sep 28, 2016 23.54 24.08 23.25 24.04 14,104,299 +0.85(+3.66%)
Sep 27, 2016 23.10 23.34 22.99 23.19 6,033,452 -0.05(-0.21%)
Sep 26, 2016 23.26 23.45 23.20 23.24 6,636,654 -0.19(-0.82%)
Sep 23, 2016 23.49 23.71 23.34 23.43 7,446,007 -0.21(-0.88%)
Sep 22, 2016 23.85 23.90 23.60 23.64 12,261,186 +0.45(+1.93%)
Sep 21, 2016 22.99 23.25 22.92 23.19 9,614,736 +0.37(+1.63%)
Sep 20, 2016 23.05 23.09 22.81 22.82 6,894,465 -0.26(-1.11%)
Sep 19, 2016 23.40 23.41 23.06 23.07 6,869,441 +0.09(+0.39%)
Sep 16, 2016 22.83 23.06 22.81 22.99 8,107,652 -0.21(-0.89%)
Sep 15, 2016 22.96 23.35 22.91 23.19 6,821,566 +0.20(+0.87%)
Sep 14, 2016 23.04 23.32 22.92 22.99 9,670,452 -0.12(-0.54%)
Sep 13, 2016 23.36 23.44 23.02 23.12 13,378,697 -0.78(-3.26%)
Sep 12, 2016 23.54 23.97 23.46 23.90 9,254,079 +0.19(+0.82%)
Sep 09, 2016 23.90 23.94 23.62 23.70 7,909,551 -0.50(-2.08%)
Sep 08, 2016 24.08 24.27 23.92 24.21 7,529,881 +0.22(+0.92%)
Sep 07, 2016 24.00 24.09 23.91 23.99 5,677,009 +0.05(+0.20%)
Sep 06, 2016 23.84 23.99 23.72 23.94 5,945,877 +0.13(+0.55%)
Sep 02, 2016 23.63 23.81 23.81 23.81 10,025,149 +0.58(+2.50%)
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.