Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 19.28 19.71 19.11 19.56 5,967,292 +0.38(+2.01%)
Oct 28, 2016 18.80 19.48 18.80 19.18 2,309,072 +0.32(+1.70%)
Oct 27, 2016 19.34 19.37 18.81 18.86 2,434,204 -0.46(-2.37%)
Oct 26, 2016 19.93 19.96 18.86 19.31 6,128,416 -0.74(-3.70%)
Oct 25, 2016 20.49 20.49 19.92 20.05 1,694,276 -0.57(-2.78%)
Oct 24, 2016 20.19 20.79 20.10 20.63 1,997,008 +0.46(+2.27%)
Oct 21, 2016 20.57 20.57 20.07 20.17 1,682,932 -0.45(-2.21%)
Oct 20, 2016 20.49 20.66 20.45 20.62 2,091,608 +0.12(+0.61%)
Oct 19, 2016 20.58 20.73 20.47 20.50 2,578,540 -0.13(-0.63%)
Oct 18, 2016 20.62 20.76 20.54 20.63 1,716,572 +0.14(+0.67%)
Oct 17, 2016 20.48 20.59 20.27 20.49 1,497,940 +0.07(+0.36%)
Oct 14, 2016 20.52 20.62 20.27 20.42 2,902,728 -0.07(-0.37%)
Oct 13, 2016 20.40 20.61 20.00 20.50 2,064,544 -0.01(-0.05%)
Oct 12, 2016 20.55 20.84 20.36 20.50 1,762,096 +0.03(+0.16%)
Oct 11, 2016 20.86 20.86 20.25 20.47 2,585,876 -0.51(-2.42%)
Oct 10, 2016 20.84 21.28 20.79 20.98 2,055,476 +0.25(+1.19%)
Oct 07, 2016 20.75 20.88 20.50 20.73 2,881,416 -0.04(-0.18%)
Oct 06, 2016 20.86 21.05 20.59 20.77 2,891,292 -0.07(-0.35%)
Oct 05, 2016 20.64 21.21 20.45 20.84 6,009,768 +0.36(+1.76%)
Oct 04, 2016 21.25 21.37 20.14 20.48 7,516,956 -0.76(-3.59%)
Oct 03, 2016 21.73 21.95 21.02 21.25 5,032,704 -0.67(-3.06%)
Sep 30, 2016 22.09 22.25 21.70 21.91 4,103,332 -0.04(-0.16%)
Sep 29, 2016 22.47 22.50 21.57 21.95 10,935,380 -0.48(-2.16%)
Sep 28, 2016 23.39 23.43 21.18 22.43 17,954,964 -1.00(-4.25%)
Sep 27, 2016 23.24 23.48 23.23 23.43 1,890,760 +0.14(+0.60%)
Sep 26, 2016 23.40 23.46 23.21 23.29 1,787,080 -0.19(-0.80%)
Sep 23, 2016 23.50 23.56 23.43 23.48 2,383,756 -0.03(-0.12%)
Sep 22, 2016 23.50 23.70 23.42 23.50 2,167,568 +0.13(+0.56%)
Sep 21, 2016 23.25 23.42 23.10 23.38 2,535,784 +0.19(+0.81%)
Sep 20, 2016 23.29 23.37 23.02 23.19 2,924,176 -0.08(-0.33%)
Sep 19, 2016 23.35 23.43 23.07 23.27 2,183,048 +0.00(+0.00%)
Sep 16, 2016 23.25 23.53 23.16 23.27 3,053,692 +0.08(+0.33%)
Sep 15, 2016 22.88 23.46 22.70 23.19 2,334,304 +0.24(+1.05%)
Sep 14, 2016 22.66 23.20 22.59 22.95 2,239,340 -0.02(-0.10%)
Sep 13, 2016 23.18 23.34 22.84 22.97 1,876,148 -0.29(-1.25%)
Sep 12, 2016 23.04 23.31 22.80 23.26 1,942,312 +0.02(+0.09%)
Sep 09, 2016 23.76 23.85 23.19 23.24 5,603,724 -0.71(-2.96%)
Sep 08, 2016 23.70 24.09 23.56 23.95 3,395,904 +0.20(+0.83%)
Sep 07, 2016 23.61 23.95 23.55 23.75 2,796,844 +0.18(+0.77%)
Sep 06, 2016 23.14 23.88 23.05 23.57 2,680,136 +0.55(+2.38%)
Sep 02, 2016 23.00 23.02 23.02 23.02 1,663,200 +0.10(+0.41%)
Sep 01, 2016 22.82 22.98 22.58 22.93 2,700,004 +0.15(+0.68%)
Aug 31, 2016 22.93 23.00 22.69 22.77 2,358,872 -0.26(-1.13%)
Aug 30, 2016 22.91 23.12 22.84 23.03 2,590,252 +0.12(+0.52%)
Aug 29, 2016 22.89 23.16 22.63 22.91 2,886,504 +0.10(+0.45%)
Aug 26, 2016 22.64 22.86 22.50 22.81 1,918,708 +0.15(+0.68%)
Aug 25, 2016 22.64 22.95 22.50 22.66 1,262,768 +0.07(+0.30%)
Aug 24, 2016 22.93 23.47 22.56 22.59 3,191,424 -0.44(-1.89%)
Aug 23, 2016 22.59 23.06 22.51 23.02 2,232,548 +0.38(+1.69%)
Aug 22, 2016 22.66 22.87 22.51 22.64 1,053,560 -0.09(-0.42%)
Aug 19, 2016 22.62 22.83 22.49 22.73 2,318,284 +0.01(+0.04%)
Aug 18, 2016 22.56 22.86 22.56 22.73 2,212,048 +0.15(+0.68%)
Aug 17, 2016 22.64 22.68 22.49 22.57 3,605,148 -0.08(-0.36%)
Aug 16, 2016 22.75 22.75 22.55 22.66 2,092,596 -0.06(-0.29%)
Aug 15, 2016 22.62 22.82 22.55 22.72 2,094,560 +0.09(+0.39%)
Aug 12, 2016 22.75 22.75 22.50 22.63 1,999,896 -0.10(-0.43%)
Aug 11, 2016 22.72 22.79 22.61 22.73 2,612,892 +0.17(+0.75%)
Aug 10, 2016 22.57 22.74 22.29 22.56 2,958,672 -0.21(-0.94%)
Aug 09, 2016 22.75 22.86 22.63 22.77 3,286,084 +0.11(+0.49%)
Aug 08, 2016 22.81 22.93 22.62 22.66 3,217,648 -0.14(-0.62%)
Aug 05, 2016 22.75 23.05 22.70 22.81 3,418,272 -0.07(-0.30%)
Aug 04, 2016 22.88 22.94 22.66 22.88 3,946,064 +0.16(+0.69%)
Aug 03, 2016 21.96 23.62 21.88 22.72 7,998,080 -0.48(-2.06%)
Aug 02, 2016 23.12 23.21 22.75 23.20 3,163,456 +0.03(+0.14%)
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.