Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 22.92 23.40 22.92 23.23 17,757,076 +0.99(+4.44%)
Nov 29, 2016 22.14 22.31 22.05 22.24 8,887,812 -0.13(-0.59%)
Nov 28, 2016 22.62 22.64 22.37 22.37 8,184,268 -0.36(-1.60%)
Nov 25, 2016 22.82 22.86 22.68 22.74 2,863,687 -0.09(-0.38%)
Nov 23, 2016 22.82 22.82 22.82 0 -0.09(-0.41%)
Nov 22, 2016 22.88 22.99 22.73 22.92 10,152,297 +0.09(+0.41%)
Nov 21, 2016 22.76 22.86 22.72 22.82 8,861,914 +0.50(+2.26%)
Nov 18, 2016 22.13 22.42 22.07 22.32 10,072,853 +0.09(+0.42%)
Nov 17, 2016 22.28 22.47 22.19 22.23 8,101,408 +0.13(+0.60%)
Nov 16, 2016 22.07 22.24 21.99 22.09 7,514,904 -0.21(-0.92%)
Nov 15, 2016 22.04 22.34 22.04 22.30 8,553,414 +0.42(+1.91%)
Nov 14, 2016 21.73 21.89 21.58 21.88 8,212,836 -0.13(-0.60%)
Nov 11, 2016 22.23 22.28 21.85 22.01 9,945,212 -0.50(-2.24%)
Nov 10, 2016 22.74 22.76 22.45 22.52 7,853,547 +0.07(+0.30%)
Nov 09, 2016 22.02 22.58 22.02 22.45 8,421,950 +0.24(+1.08%)
Nov 08, 2016 22.15 22.34 22.11 22.21 7,330,459 +0.04(+0.18%)
Nov 07, 2016 22.05 22.19 21.96 22.17 8,995,938 +0.31(+1.43%)
Nov 04, 2016 21.89 22.05 21.82 21.86 9,252,105 -0.20(-0.89%)
Nov 03, 2016 22.17 22.24 21.96 22.05 7,481,701 -0.11(-0.50%)
Nov 02, 2016 22.37 22.49 22.00 22.17 11,933,697 -0.07(-0.29%)
Nov 01, 2016 22.82 22.83 22.05 22.23 18,315,244 -0.94(-4.05%)
Oct 31, 2016 23.08 23.25 23.01 23.17 8,308,462 -0.08(-0.36%)
Oct 28, 2016 23.22 23.46 23.16 23.25 7,759,225 -0.21(-0.89%)
Oct 27, 2016 23.42 23.63 23.36 23.46 6,404,858 +0.10(+0.42%)
Oct 26, 2016 23.18 23.42 23.12 23.36 6,561,736 -0.12(-0.53%)
Oct 25, 2016 23.49 23.62 23.41 23.49 6,867,431 +0.11(+0.47%)
Oct 24, 2016 23.58 23.63 23.19 23.38 6,908,658 -0.25(-1.05%)
Oct 21, 2016 23.50 23.64 23.40 23.63 6,467,182 +0.13(+0.56%)
Oct 20, 2016 23.42 23.60 23.33 23.50 6,142,139 +0.00(+0.00%)
Oct 19, 2016 23.54 23.72 23.48 23.50 5,962,289 +0.05(+0.19%)
Oct 18, 2016 23.57 23.57 23.38 23.45 5,586,934 +0.31(+1.35%)
Oct 17, 2016 23.18 23.25 23.06 23.14 5,351,966 -0.22(-0.95%)
Oct 14, 2016 23.47 23.55 23.32 23.36 4,995,183 +0.10(+0.45%)
Oct 13, 2016 23.33 23.39 23.00 23.25 6,804,352 -0.07(-0.31%)
Oct 12, 2016 23.46 23.46 23.20 23.33 7,586,554 +0.01(+0.03%)
Oct 11, 2016 23.75 23.78 23.21 23.32 11,124,914 -0.58(-2.43%)
Oct 10, 2016 23.74 24.00 23.74 23.90 6,646,701 +0.33(+1.38%)
Oct 07, 2016 23.50 23.72 23.41 23.57 7,178,906 +0.14(+0.61%)
Oct 06, 2016 23.56 23.60 23.35 23.43 6,779,087 -0.05(-0.22%)
Oct 05, 2016 23.48 23.61 23.30 23.48 8,277,012 +0.23(+0.98%)
Oct 04, 2016 23.48 23.57 23.18 23.25 12,501,222 +0.14(+0.59%)
Oct 03, 2016 23.03 23.17 22.95 23.12 7,432,042 +0.20(+0.88%)
Sep 30, 2016 22.97 23.07 22.83 22.92 9,367,108 +0.07(+0.29%)
Sep 29, 2016 22.96 23.01 22.71 22.85 13,829,008 +0.14(+0.63%)
Sep 28, 2016 22.24 22.74 21.96 22.71 14,932,981 +0.80(+3.66%)
Sep 27, 2016 21.82 22.04 21.72 21.91 6,387,940 -0.05(-0.21%)
Sep 26, 2016 21.97 22.15 21.91 21.95 7,026,582 -0.18(-0.82%)
Sep 23, 2016 22.19 22.40 22.04 22.13 7,883,489 -0.20(-0.88%)
Sep 22, 2016 22.53 22.57 22.29 22.33 12,981,578 +0.42(+1.93%)
Sep 21, 2016 21.72 21.96 21.64 21.91 10,179,639 +0.35(+1.63%)
Sep 20, 2016 21.77 21.81 21.55 21.55 7,299,542 -0.24(-1.11%)
Sep 19, 2016 22.10 22.11 21.78 21.79 7,273,046 +0.08(+0.39%)
Sep 16, 2016 21.56 21.78 21.55 21.71 8,584,008 -0.20(-0.89%)
Sep 15, 2016 21.68 22.05 21.64 21.91 7,222,359 +0.19(+0.87%)
Sep 14, 2016 21.76 22.03 21.65 21.72 10,238,628 -0.12(-0.54%)
Sep 13, 2016 22.06 22.14 21.74 21.83 14,164,746 -0.74(-3.26%)
Sep 12, 2016 22.23 22.64 22.16 22.57 9,797,792 +0.18(+0.82%)
Sep 09, 2016 22.57 22.62 22.31 22.39 8,374,267 -0.48(-2.08%)
Sep 08, 2016 22.74 22.93 22.59 22.86 7,972,291 +0.21(+0.92%)
Sep 07, 2016 22.67 22.75 22.58 22.65 6,010,555 +0.05(+0.20%)
Sep 06, 2016 22.52 22.65 22.41 22.61 6,295,220 +0.12(+0.55%)
Sep 02, 2016 22.32 22.49 22.49 22.49 10,614,165 +0.55(+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.