Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 22.94 23.21 22.77 23.05 53,699,172 +0.16(+0.69%)
Nov 29, 2016 22.85 22.93 22.67 22.90 30,172,070 +0.27(+1.20%)
Nov 28, 2016 22.73 22.83 22.59 22.62 24,695,754 -0.11(-0.47%)
Nov 25, 2016 22.67 22.77 22.63 22.73 14,573,065 +0.19(+0.86%)
Nov 23, 2016 22.54 22.54 22.54 0 +0.06(+0.29%)
Nov 22, 2016 22.90 22.95 22.27 22.47 36,853,668 -0.17(-0.76%)
Nov 21, 2016 22.60 22.73 22.59 22.64 30,456,214 +0.06(+0.29%)
Nov 18, 2016 22.92 22.92 22.55 22.58 33,677,888 -0.18(-0.79%)
Nov 17, 2016 22.96 23.04 22.72 22.76 36,374,848 -0.16(-0.72%)
Nov 16, 2016 23.10 23.19 22.90 22.92 31,564,432 -0.19(-0.84%)
Nov 15, 2016 23.50 23.50 22.87 23.12 41,286,048 -0.11(-0.46%)
Nov 14, 2016 23.56 23.60 23.05 23.23 42,563,700 -0.15(-0.64%)
Nov 11, 2016 23.83 23.91 23.09 23.38 49,915,872 -0.65(-2.69%)
Nov 10, 2016 23.90 24.27 23.56 24.02 93,784,064 +0.98(+4.27%)
Nov 09, 2016 23.68 23.94 22.59 23.04 165,505,344 +1.52(+7.07%)
Nov 08, 2016 21.61 21.84 21.49 21.52 49,362,208 -0.06(-0.27%)
Nov 07, 2016 21.47 21.62 21.36 21.58 43,445,568 +0.27(+1.27%)
Nov 04, 2016 21.24 21.57 21.23 21.31 49,321,968 +0.08(+0.37%)
Nov 03, 2016 21.80 21.80 21.19 21.23 51,153,112 -0.53(-2.42%)
Nov 02, 2016 22.01 22.04 21.56 21.75 50,798,444 -0.31(-1.42%)
Nov 01, 2016 21.97 22.53 21.84 22.07 76,528,408 -0.45(-2.02%)
Oct 31, 2016 22.75 22.75 22.45 22.52 50,607,236 -0.16(-0.69%)
Oct 28, 2016 23.10 23.12 22.64 22.68 40,141,984 -0.39(-1.69%)
Oct 27, 2016 23.14 23.30 22.99 23.07 25,701,148 +0.06(+0.25%)
Oct 26, 2016 22.93 23.15 22.83 23.01 24,081,628 +0.09(+0.37%)
Oct 25, 2016 22.74 22.99 22.72 22.93 27,226,390 +0.11(+0.47%)
Oct 24, 2016 22.94 22.98 22.76 22.82 27,578,440 -0.04(-0.16%)
Oct 21, 2016 23.02 23.05 22.85 22.85 26,520,816 -0.26(-1.11%)
Oct 20, 2016 23.07 23.25 23.07 23.11 27,164,870 -0.04(-0.18%)
Oct 19, 2016 23.26 23.33 23.07 23.15 23,040,690 -0.06(-0.28%)
Oct 18, 2016 23.25 23.34 23.16 23.22 20,872,604 +0.14(+0.58%)
Oct 17, 2016 23.14 23.23 23.07 23.08 23,829,314 -0.11(-0.49%)
Oct 14, 2016 23.24 23.37 23.20 23.20 21,922,614 -0.07(-0.31%)
Oct 13, 2016 23.13 23.37 23.10 23.27 34,049,492 -0.22(-0.94%)
Oct 12, 2016 23.54 23.61 23.39 23.49 21,316,146 -0.04(-0.18%)
Oct 11, 2016 23.83 23.84 23.39 23.53 24,402,890 -0.34(-1.43%)
Oct 10, 2016 23.90 24.03 23.84 23.87 23,068,808 +0.04(+0.15%)
Oct 07, 2016 23.93 24.15 23.73 23.83 20,867,084 -0.06(-0.27%)
Oct 06, 2016 23.99 24.00 23.77 23.90 22,456,624 -0.18(-0.74%)
Oct 05, 2016 23.95 24.13 23.92 24.08 19,635,908 +0.13(+0.53%)
Oct 04, 2016 23.87 24.08 23.80 23.95 29,430,110 +0.03(+0.12%)
Oct 03, 2016 23.95 23.95 23.71 23.92 25,198,154 -0.13(-0.56%)
Sep 30, 2016 23.75 24.16 23.72 24.05 40,172,100 +0.39(+1.65%)
Sep 29, 2016 24.10 24.20 23.65 23.66 35,178,112 -0.48(-1.97%)
Sep 28, 2016 24.04 24.15 23.93 24.14 20,141,968 +0.11(+0.47%)
Sep 27, 2016 23.99 24.06 23.78 24.03 21,936,462 +0.13(+0.56%)
Sep 26, 2016 24.09 24.15 23.73 23.89 41,573,748 -0.44(-1.81%)
Sep 23, 2016 24.26 24.41 24.15 24.33 18,216,256 +0.08(+0.32%)
Sep 22, 2016 24.38 24.45 24.20 24.25 23,566,322 -0.09(-0.38%)
Sep 21, 2016 24.08 24.38 23.96 24.35 21,900,894 +0.33(+1.39%)
Sep 20, 2016 24.03 24.10 23.86 24.01 19,872,342 +0.11(+0.48%)
Sep 19, 2016 24.14 24.17 23.86 23.90 24,700,600 -0.21(-0.85%)
Sep 16, 2016 24.28 24.30 24.03 24.10 36,068,256 -0.14(-0.59%)
Sep 15, 2016 24.07 24.38 23.83 24.25 29,360,716 +0.14(+0.59%)
Sep 14, 2016 24.23 24.40 24.05 24.10 26,618,012 -0.07(-0.29%)
Sep 13, 2016 24.46 24.46 24.04 24.18 29,228,008 -0.43(-1.76%)
Sep 12, 2016 24.15 24.67 24.10 24.61 27,349,968 +0.39(+1.61%)
Sep 09, 2016 24.54 24.57 24.21 24.22 31,521,192 -0.44(-1.79%)
Sep 08, 2016 24.65 24.72 24.59 24.66 25,671,388 -0.09(-0.34%)
Sep 07, 2016 24.66 24.78 24.63 24.74 20,861,182 +0.05(+0.20%)
Sep 06, 2016 24.77 24.85 24.68 24.69 23,889,010 +0.00(+0.00%)
Sep 02, 2016 24.70 24.69 24.69 24.69 20,326,520 +0.06(+0.26%)
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.