Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 23.20 23.21 23.17 23.18 2,971,404 -0.02(-0.09%)
Oct 28, 2016 23.19 23.22 23.17 23.20 4,175,694 +0.04(+0.17%)
Oct 27, 2016 23.21 23.21 23.16 23.16 2,384,446 -0.02(-0.09%)
Oct 26, 2016 23.21 23.22 23.18 23.18 4,131,372 -0.04(-0.17%)
Oct 25, 2016 23.22 23.23 23.21 23.22 3,217,906 +0.01(+0.04%)
Oct 24, 2016 23.20 23.22 23.19 23.21 7,813,946 +0.01(+0.04%)
Oct 21, 2016 23.19 23.20 23.18 23.20 1,401,287 +0.01(+0.04%)
Oct 20, 2016 23.19 23.19 23.16 23.19 8,617,127 +0.01(+0.04%)
Oct 19, 2016 23.15 23.19 23.15 23.18 1,535,537 +0.02(+0.09%)
Oct 18, 2016 23.19 23.19 23.12 23.16 2,914,445 +0.01(+0.04%)
Oct 17, 2016 23.16 23.17 23.13 23.15 1,554,234 +0.01(+0.04%)
Oct 14, 2016 23.16 23.16 23.13 23.14 4,575,288 -0.10(-0.43%)
Oct 13, 2016 23.22 23.24 23.19 23.24 10,424,603 +0.03(+0.13%)
Oct 12, 2016 23.20 23.22 23.19 23.21 4,358,738 -0.01(-0.04%)
Oct 11, 2016 23.21 23.22 23.19 23.22 2,837,886 +0.00(+0.00%)
Oct 10, 2016 23.23 23.23 23.21 23.22 972,393 +0.00(+0.00%)
Oct 07, 2016 23.20 23.23 23.18 23.22 3,732,539 +0.01(+0.04%)
Oct 06, 2016 23.21 23.21 23.18 23.21 2,763,740 +0.01(+0.04%)
Oct 05, 2016 23.19 23.21 23.18 23.20 2,820,910 +0.01(+0.04%)
Oct 04, 2016 23.19 23.20 23.16 23.19 4,712,055 -0.02(-0.09%)
Oct 03, 2016 23.19 23.21 23.18 23.21 3,646,858 +0.00(+0.00%)
Sep 30, 2016 23.23 23.24 23.18 23.21 2,154,148 +0.01(+0.04%)
Sep 29, 2016 23.22 23.23 23.18 23.20 5,509,870 -0.04(-0.17%)
Sep 28, 2016 23.20 23.24 23.18 23.24 7,723,623 +0.04(+0.17%)
Sep 27, 2016 23.19 23.21 23.17 23.20 2,699,953 +0.02(+0.09%)
Sep 26, 2016 23.20 23.20 23.16 23.18 2,752,618 +0.00(+0.00%)
Sep 23, 2016 23.20 23.20 23.18 23.18 2,554,614 +0.00(+0.00%)
Sep 22, 2016 23.18 23.20 23.17 23.18 5,461,535 +0.00(+0.00%)
Sep 21, 2016 23.14 23.19 23.14 23.18 2,487,290 +0.04(+0.17%)
Sep 20, 2016 23.15 23.15 23.12 23.14 1,710,298 +0.00(+0.00%)
Sep 19, 2016 23.13 23.14 23.12 23.14 1,994,924 +0.01(+0.04%)
Sep 16, 2016 23.12 23.13 23.09 23.13 1,432,043 -0.02(-0.09%)
Sep 15, 2016 23.12 23.15 23.09 23.15 7,454,317 -0.04(-0.17%)
Sep 14, 2016 23.22 23.22 23.17 23.19 1,276,460 -0.01(-0.04%)
Sep 13, 2016 23.24 23.24 23.17 23.20 10,070,799 -0.07(-0.30%)
Sep 12, 2016 23.24 23.27 23.22 23.27 3,009,085 +0.05(+0.24%)
Sep 09, 2016 23.25 23.25 23.21 23.21 5,671,995 -0.04(-0.15%)
Sep 08, 2016 23.26 23.26 23.23 23.25 7,978,252 +0.01(+0.04%)
Sep 07, 2016 23.25 23.28 23.24 23.24 4,135,879 -0.01(-0.04%)
Sep 06, 2016 23.25 23.27 23.24 23.25 5,479,494 +0.02(+0.09%)
Sep 02, 2016 23.25 23.23 23.23 23.23 3,828,500 +0.02(+0.09%)
Sep 01, 2016 23.24 23.24 23.20 23.21 2,801,342 -0.02(-0.09%)
Aug 31, 2016 23.23 23.24 23.21 23.23 5,152,234 +0.00(+0.00%)
Aug 30, 2016 23.23 23.24 23.21 23.23 2,188,437 +0.00(+0.00%)
Aug 29, 2016 23.21 23.23 23.21 23.23 1,395,388 +0.05(+0.22%)
Aug 26, 2016 23.20 23.21 23.17 23.18 2,376,817 +0.00(+0.00%)
Aug 25, 2016 23.20 23.21 23.17 23.18 8,260,264 +0.00(+0.00%)
Aug 24, 2016 23.17 23.19 23.16 23.18 3,755,357 +0.01(+0.04%)
Aug 23, 2016 23.19 23.19 23.16 23.17 2,597,728 -0.01(-0.04%)
Aug 22, 2016 23.19 23.19 23.15 23.18 4,122,588 +0.02(+0.09%)
Aug 19, 2016 23.18 23.19 23.15 23.16 1,580,177 -0.02(-0.09%)
Aug 18, 2016 23.16 23.19 23.15 23.18 1,280,267 -0.02(-0.09%)
Aug 17, 2016 23.17 23.20 23.15 23.20 3,389,376 +0.05(+0.22%)
Aug 16, 2016 23.14 23.17 23.14 23.15 1,885,769 -0.02(-0.09%)
Aug 15, 2016 23.16 23.19 23.16 23.17 2,326,551 -0.08(-0.34%)
Aug 12, 2016 23.24 23.30 23.22 23.25 6,641,305 +0.02(+0.09%)
Aug 11, 2016 23.23 23.25 23.19 23.23 1,868,431 +0.01(+0.04%)
Aug 10, 2016 23.22 23.24 23.21 23.22 1,297,717 -0.02(-0.09%)
Aug 09, 2016 23.23 23.25 23.21 23.24 2,793,636 +0.03(+0.13%)
Aug 08, 2016 23.18 23.22 23.17 23.21 1,279,247 +0.03(+0.13%)
Aug 05, 2016 23.19 23.19 23.14 23.18 1,263,899 +0.01(+0.04%)
Aug 04, 2016 23.16 23.18 23.11 23.17 1,542,040 +0.06(+0.26%)
Aug 03, 2016 23.14 23.16 23.11 23.11 2,451,477 +0.02(+0.09%)
Aug 02, 2016 23.12 23.15 23.08 23.09 6,826,232 -0.08(-0.35%)
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.