Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 24.23 24.44 24.15 24.41 3,800,815 +0.02(+0.08%)
Oct 28, 2016 24.18 24.65 23.90 24.39 10,440,628 +0.22(+0.91%)
Oct 27, 2016 23.68 24.19 23.67 24.17 5,366,306 +0.23(+0.96%)
Oct 26, 2016 24.13 24.23 23.74 23.94 4,548,326 +0.13(+0.55%)
Oct 25, 2016 23.65 23.88 23.56 23.81 4,178,720 +0.20(+0.85%)
Oct 24, 2016 23.56 23.72 23.44 23.61 2,756,934 -0.28(-1.17%)
Oct 21, 2016 24.23 24.29 23.85 23.89 3,250,740 -0.04(-0.17%)
Oct 20, 2016 23.93 24.18 23.70 23.93 4,192,326 +0.12(+0.50%)
Oct 19, 2016 23.88 24.01 23.67 23.81 3,365,386 -0.19(-0.79%)
Oct 18, 2016 23.80 24.14 23.78 24.00 5,867,119 -0.42(-1.72%)
Oct 17, 2016 24.20 24.50 24.09 24.42 4,005,493 +0.23(+0.95%)
Oct 14, 2016 23.83 24.21 23.64 24.19 5,799,124 -0.02(-0.08%)
Oct 13, 2016 24.51 24.83 24.02 24.21 6,907,371 +0.24(+1.00%)
Oct 12, 2016 24.04 24.22 23.78 23.97 5,001,014 -0.10(-0.42%)
Oct 11, 2016 23.35 24.35 23.34 24.07 7,618,922 +0.87(+3.75%)
Oct 10, 2016 23.20 23.25 23.02 23.20 3,118,764 -0.35(-1.49%)
Oct 07, 2016 23.21 23.85 23.15 23.55 5,686,975 +0.25(+1.07%)
Oct 06, 2016 23.46 23.67 23.24 23.30 3,337,022 -0.08(-0.34%)
Oct 05, 2016 23.46 23.46 23.21 23.38 3,439,803 -0.30(-1.27%)
Oct 04, 2016 23.28 23.91 23.20 23.68 6,337,760 +0.34(+1.46%)
Oct 03, 2016 23.32 23.56 23.24 23.34 4,129,214 +0.20(+0.86%)
Sep 30, 2016 23.39 23.47 22.90 23.14 6,783,601 -0.55(-2.32%)
Sep 29, 2016 23.15 23.90 23.00 23.69 7,375,027 +0.63(+2.73%)
Sep 28, 2016 23.34 23.71 23.02 23.06 4,518,179 -0.37(-1.58%)
Sep 27, 2016 23.92 24.07 23.39 23.43 4,241,904 -0.46(-1.93%)
Sep 26, 2016 23.62 23.93 23.55 23.89 5,313,467 +0.60(+2.58%)
Sep 23, 2016 23.08 23.33 23.02 23.29 3,345,126 +0.34(+1.48%)
Sep 22, 2016 22.98 23.08 22.81 22.95 7,379,816 -0.41(-1.76%)
Sep 21, 2016 23.91 24.18 23.30 23.36 11,335,481 -0.83(-3.43%)
Sep 20, 2016 23.85 24.19 23.78 24.19 3,138,388 +0.02(+0.08%)
Sep 19, 2016 23.93 24.31 23.69 24.17 5,031,532 -0.06(-0.25%)
Sep 16, 2016 24.17 24.46 24.10 24.23 8,690,058 +0.31(+1.30%)
Sep 15, 2016 24.75 24.80 23.77 23.92 7,531,757 -0.74(-3.00%)
Sep 14, 2016 24.63 24.89 24.12 24.66 9,146,169 +0.01(+0.04%)
Sep 13, 2016 24.11 24.86 24.00 24.65 13,146,842 +1.05(+4.45%)
Sep 12, 2016 24.99 25.02 23.45 23.60 13,973,339 -1.07(-4.34%)
Sep 09, 2016 23.52 24.68 23.49 24.67 11,301,959 +1.64(+7.12%)
Sep 08, 2016 22.99 23.13 22.89 23.03 4,567,699 +0.19(+0.83%)
Sep 07, 2016 22.92 23.09 22.81 22.84 3,523,289 -0.00(-0.00%)
Sep 06, 2016 22.96 23.23 22.84 22.84 4,300,819 -0.24(-1.04%)
Sep 02, 2016 23.07 23.08 23.08 23.08 5,292,700 -0.32(-1.37%)
Sep 01, 2016 23.39 23.82 23.27 23.40 5,986,146 +0.02(+0.09%)
Aug 31, 2016 23.30 23.67 23.27 23.38 5,103,826 +0.19(+0.82%)
Aug 30, 2016 23.10 23.40 23.01 23.19 4,859,660 +0.12(+0.52%)
Aug 29, 2016 23.37 23.38 22.97 23.07 5,178,033 -0.36(-1.54%)
Aug 26, 2016 23.23 23.76 22.84 23.43 8,749,860 +0.13(+0.56%)
Aug 25, 2016 23.40 23.45 23.13 23.30 6,921,064 +0.07(+0.30%)
Aug 24, 2016 22.95 23.40 22.91 23.23 4,146,526 +0.34(+1.49%)
Aug 23, 2016 22.81 22.91 22.69 22.89 3,230,393 -0.14(-0.61%)
Aug 22, 2016 23.12 23.26 22.95 23.03 3,588,719 +0.02(+0.09%)
Aug 19, 2016 23.10 23.27 22.96 23.01 3,788,043 +0.10(+0.44%)
Aug 18, 2016 23.10 23.13 22.91 22.91 2,659,605 -0.16(-0.69%)
Aug 17, 2016 23.20 23.51 23.03 23.07 4,629,636 -0.12(-0.52%)
Aug 16, 2016 23.02 23.21 22.99 23.19 3,319,396 +0.36(+1.58%)
Aug 15, 2016 22.92 22.92 22.73 22.83 2,952,986 -0.23(-1.00%)
Aug 12, 2016 23.10 23.21 22.98 23.06 3,790,589 +0.05(+0.22%)
Aug 11, 2016 23.12 23.23 22.91 23.01 3,949,398 -0.30(-1.29%)
Aug 10, 2016 23.11 23.45 23.08 23.31 2,926,595 +0.17(+0.73%)
Aug 09, 2016 23.15 23.27 22.96 23.14 3,295,108 -0.04(-0.17%)
Aug 08, 2016 23.07 23.29 23.04 23.18 2,202,813 +0.00(+0.00%)
Aug 05, 2016 23.47 23.51 23.13 23.18 6,000,987 -0.55(-2.32%)
Aug 04, 2016 23.77 23.93 23.61 23.73 2,214,878 -0.09(-0.38%)
Aug 03, 2016 24.05 24.16 23.80 23.82 3,781,000 -0.18(-0.75%)
Aug 02, 2016 23.65 24.34 23.60 24.00 6,469,593 +0.41(+1.74%)
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.