Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 20.59 20.70 19.82 19.84 4,772,753 -0.78(-3.79%)
Oct 28, 2016 21.18 21.79 20.60 20.62 6,149,894 -0.54(-2.57%)
Oct 27, 2016 22.55 22.66 20.81 21.17 10,864,503 -1.62(-7.10%)
Oct 26, 2016 21.54 22.86 21.38 22.79 7,010,052 +0.75(+3.41%)
Oct 25, 2016 22.62 22.79 22.01 22.04 4,163,133 -0.55(-2.44%)
Oct 24, 2016 22.40 22.95 21.88 22.59 4,550,109 +0.18(+0.82%)
Oct 21, 2016 22.27 22.52 22.03 22.40 2,937,807 -0.11(-0.48%)
Oct 20, 2016 22.20 22.56 22.02 22.51 3,219,085 +0.02(+0.10%)
Oct 19, 2016 21.90 22.66 21.72 22.49 4,051,720 +0.86(+3.97%)
Oct 18, 2016 22.07 22.12 21.28 21.63 2,732,262 -0.02(-0.07%)
Oct 17, 2016 22.09 22.21 21.52 21.64 2,315,255 -0.58(-2.62%)
Oct 14, 2016 22.26 22.55 21.91 22.23 3,230,152 +0.25(+1.12%)
Oct 13, 2016 21.67 22.03 21.48 21.98 3,234,529 -0.05(-0.21%)
Oct 12, 2016 22.23 22.31 21.74 22.03 3,281,615 -0.44(-1.95%)
Oct 11, 2016 23.08 23.17 22.31 22.46 2,877,957 -0.75(-3.24%)
Oct 10, 2016 23.06 23.54 23.04 23.22 2,617,561 +0.58(+2.58%)
Oct 07, 2016 23.10 23.35 22.58 22.63 3,731,815 -0.31(-1.34%)
Oct 06, 2016 23.58 23.78 22.48 22.94 4,924,452 -0.41(-1.77%)
Oct 05, 2016 23.45 23.85 23.25 23.35 3,753,845 +0.44(+1.94%)
Oct 04, 2016 23.78 23.91 22.67 22.91 3,888,566 -0.77(-3.24%)
Oct 03, 2016 23.32 23.79 22.94 23.68 3,240,010 +0.36(+1.55%)
Sep 30, 2016 23.52 23.71 23.13 23.32 4,987,327 +0.05(+0.23%)
Sep 29, 2016 22.17 23.78 22.15 23.26 7,464,082 +1.09(+4.91%)
Sep 28, 2016 20.06 22.23 19.97 22.17 8,219,229 +2.25(+11.28%)
Sep 27, 2016 19.96 20.12 19.47 19.93 4,515,305 -0.51(-2.51%)
Sep 26, 2016 20.32 20.91 20.27 20.44 3,701,179 +0.44(+2.19%)
Sep 23, 2016 20.87 21.39 19.88 20.00 7,428,823 -1.13(-5.34%)
Sep 22, 2016 20.58 21.41 20.58 21.13 6,105,953 +0.87(+4.32%)
Sep 21, 2016 19.52 20.29 19.44 20.26 4,267,685 +0.94(+4.84%)
Sep 20, 2016 19.60 19.81 19.21 19.32 2,672,145 -0.35(-1.79%)
Sep 19, 2016 20.33 20.49 19.67 19.67 2,402,614 -0.41(-2.06%)
Sep 16, 2016 19.34 20.16 19.30 20.09 5,154,693 +0.23(+1.16%)
Sep 15, 2016 19.52 20.22 19.36 19.86 3,911,501 +0.58(+2.98%)
Sep 14, 2016 19.96 20.11 18.98 19.28 7,023,720 -0.77(-3.83%)
Sep 13, 2016 21.18 21.18 19.80 20.05 5,786,554 -1.63(-7.53%)
Sep 12, 2016 21.12 21.84 20.90 21.68 3,393,020 +0.25(+1.18%)
Sep 09, 2016 22.56 22.73 21.43 21.43 5,443,762 -1.39(-6.08%)
Sep 08, 2016 21.62 23.12 21.51 22.82 5,143,396 +1.46(+6.82%)
Sep 07, 2016 21.15 21.67 20.95 21.36 4,217,464 +0.40(+1.90%)
Sep 06, 2016 20.67 20.97 20.50 20.96 3,333,991 +0.41(+1.98%)
Sep 02, 2016 20.43 20.56 20.56 20.56 4,101,795 +0.31(+1.55%)
Sep 01, 2016 20.30 20.65 19.76 20.24 4,769,364 -0.25(-1.24%)
Aug 31, 2016 21.54 21.58 20.46 20.49 5,830,956 -1.22(-5.62%)
Aug 30, 2016 22.19 22.59 21.54 21.71 3,844,128 -0.48(-2.14%)
Aug 29, 2016 22.00 22.34 21.94 22.19 2,999,855 +0.07(+0.31%)
Aug 26, 2016 22.32 22.70 21.87 22.12 2,524,411 -0.08(-0.35%)
Aug 25, 2016 22.26 22.55 21.98 22.20 2,192,774 -0.06(-0.28%)
Aug 24, 2016 22.71 22.81 22.16 22.26 2,448,779 -0.61(-2.68%)
Aug 23, 2016 22.26 22.87 22.15 22.87 3,467,394 +0.58(+2.58%)
Aug 22, 2016 22.56 22.73 22.11 22.30 3,617,052 -0.76(-3.29%)
Aug 19, 2016 23.17 23.20 22.69 23.06 3,061,950 -0.31(-1.35%)
Aug 18, 2016 22.52 23.39 22.51 23.37 3,578,243 +1.07(+4.82%)
Aug 17, 2016 22.15 22.40 21.84 22.30 3,276,834 +0.08(+0.35%)
Aug 16, 2016 22.22 22.40 21.81 22.22 2,884,559 -0.12(-0.52%)
Aug 15, 2016 22.18 22.47 21.98 22.33 2,490,581 +0.35(+1.60%)
Aug 12, 2016 22.10 22.42 21.71 21.98 3,919,311 +0.06(+0.28%)
Aug 11, 2016 21.49 22.05 21.29 21.92 3,311,953 +0.87(+4.15%)
Aug 10, 2016 21.51 21.75 21.00 21.05 3,823,479 -0.40(-1.88%)
Aug 09, 2016 21.81 21.83 21.19 21.45 3,599,420 -0.20(-0.91%)
Aug 08, 2016 21.40 22.23 21.40 21.65 4,908,616 +0.50(+2.37%)
Aug 05, 2016 20.66 21.22 20.31 21.14 4,945,610 +0.59(+2.85%)
Aug 04, 2016 20.03 21.01 19.99 20.56 6,852,961 +0.36(+1.81%)
Aug 03, 2016 19.61 20.24 19.43 20.19 4,756,241 +0.64(+3.26%)
Aug 02, 2016 19.88 19.96 18.54 19.56 8,951,861 +0.08(+0.39%)
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.