Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 21.87 21.91 21.43 21.45 2,376,461 -0.21(-0.97%)
Nov 29, 2016 21.51 21.96 21.45 21.66 2,773,833 +0.23(+1.07%)
Nov 28, 2016 22.22 22.28 21.41 21.43 2,704,711 -1.02(-4.54%)
Nov 25, 2016 22.46 22.50 22.24 22.45 557,334 +0.17(+0.76%)
Nov 23, 2016 22.28 22.28 22.28 0 +0.33(+1.50%)
Nov 22, 2016 21.94 21.99 21.64 21.95 1,718,615 +0.00(+0.00%)
Nov 21, 2016 22.01 22.25 21.84 21.95 1,197,794 +0.02(+0.09%)
Nov 18, 2016 22.16 22.19 21.80 21.93 1,638,699 -0.03(-0.14%)
Nov 17, 2016 22.18 22.28 21.77 21.96 2,571,928 -0.57(-2.53%)
Nov 16, 2016 22.33 22.81 22.33 22.53 2,147,853 -0.11(-0.49%)
Nov 15, 2016 22.42 22.82 22.23 22.64 2,101,759 +0.14(+0.62%)
Nov 14, 2016 22.27 22.75 22.05 22.50 3,542,598 +0.76(+3.50%)
Nov 11, 2016 21.05 21.78 20.90 21.74 2,779,781 +0.56(+2.64%)
Nov 10, 2016 21.09 21.60 20.65 21.18 2,483,706 +0.28(+1.34%)
Nov 09, 2016 19.92 20.98 19.80 20.90 2,395,431 +0.39(+1.90%)
Nov 08, 2016 20.25 20.88 20.10 20.51 1,944,789 +0.17(+0.84%)
Nov 07, 2016 19.67 20.53 19.66 20.34 3,282,184 +1.09(+5.66%)
Nov 04, 2016 19.20 19.55 19.04 19.25 1,711,393 -0.02(-0.10%)
Nov 03, 2016 19.37 19.50 19.12 19.27 1,699,505 -0.07(-0.36%)
Nov 02, 2016 19.44 19.92 19.16 19.34 2,969,164 +0.13(+0.68%)
Nov 01, 2016 19.46 19.47 18.94 19.21 2,711,135 -0.17(-0.88%)
Oct 31, 2016 19.54 19.67 19.30 19.38 2,608,788 -0.13(-0.67%)
Oct 28, 2016 19.52 20.00 19.40 19.51 2,371,173 -0.04(-0.20%)
Oct 27, 2016 20.46 20.46 19.48 19.55 3,624,553 -0.84(-4.12%)
Oct 26, 2016 20.21 20.67 20.01 20.39 2,241,591 +0.50(+2.51%)
Oct 25, 2016 20.04 20.06 19.66 19.89 1,532,970 -0.16(-0.80%)
Oct 24, 2016 20.15 20.23 19.95 20.05 1,496,595 +0.12(+0.60%)
Oct 21, 2016 20.00 20.03 19.69 19.93 3,189,499 -0.19(-0.94%)
Oct 20, 2016 20.44 20.45 19.88 20.12 4,658,802 -0.53(-2.57%)
Oct 19, 2016 20.30 20.73 20.21 20.65 1,173,479 +0.31(+1.52%)
Oct 18, 2016 20.53 20.57 20.16 20.34 1,580,704 +0.13(+0.64%)
Oct 17, 2016 20.72 20.87 20.21 20.21 2,190,186 -0.59(-2.84%)
Oct 14, 2016 20.95 21.33 20.62 20.80 3,344,640 -0.04(-0.19%)
Oct 13, 2016 20.67 20.86 20.33 20.84 2,339,876 -0.12(-0.57%)
Oct 12, 2016 21.04 21.18 20.45 20.96 5,482,376 -0.46(-2.15%)
Oct 11, 2016 22.28 22.28 21.38 21.42 2,970,912 -0.90(-4.03%)
Oct 10, 2016 22.50 22.64 22.30 22.32 1,760,260 -0.01(-0.04%)
Oct 07, 2016 22.64 22.79 22.17 22.33 2,375,351 -0.34(-1.50%)
Oct 06, 2016 22.03 23.09 21.94 22.67 3,463,864 +0.72(+3.28%)
Oct 05, 2016 21.38 22.41 21.29 21.95 2,838,986 +0.76(+3.59%)
Oct 04, 2016 21.37 21.57 21.03 21.19 2,588,796 -0.11(-0.52%)
Oct 03, 2016 21.71 21.81 21.22 21.30 2,395,294 -0.50(-2.29%)
Sep 30, 2016 21.96 22.15 21.51 21.80 2,881,148 -0.15(-0.68%)
Sep 29, 2016 22.37 22.40 21.94 21.95 1,707,465 -0.46(-2.05%)
Sep 28, 2016 22.65 22.86 22.36 22.41 2,317,776 -0.24(-1.06%)
Sep 27, 2016 21.98 22.66 21.87 22.65 2,283,633 +0.62(+2.81%)
Sep 26, 2016 21.96 22.20 21.82 22.03 1,529,394 -0.13(-0.59%)
Sep 23, 2016 22.15 22.39 22.10 22.16 2,048,664 -0.10(-0.45%)
Sep 22, 2016 22.05 22.35 21.98 22.26 2,275,477 +0.43(+1.97%)
Sep 21, 2016 21.37 21.90 21.37 21.83 2,306,634 +0.37(+1.72%)
Sep 20, 2016 21.72 21.87 21.45 21.46 1,504,990 -0.31(-1.42%)
Sep 19, 2016 21.44 22.05 21.37 21.77 2,774,270 +0.53(+2.50%)
Sep 16, 2016 21.17 21.27 20.82 21.24 3,780,897 +0.08(+0.38%)
Sep 15, 2016 21.10 21.26 20.97 21.16 2,777,953 +0.08(+0.38%)
Sep 14, 2016 21.30 21.48 20.95 21.08 2,318,330 -0.21(-0.99%)
Sep 13, 2016 21.66 21.97 21.17 21.29 2,887,855 -0.55(-2.52%)
Sep 12, 2016 21.42 21.92 21.35 21.84 3,193,958 +0.18(+0.83%)
Sep 09, 2016 22.26 22.54 21.61 21.66 5,730,093 -0.52(-2.34%)
Sep 08, 2016 22.75 22.81 22.05 22.18 3,180,748 -0.57(-2.51%)
Sep 07, 2016 23.50 23.50 22.66 22.75 2,434,783 -0.23(-1.00%)
Sep 06, 2016 22.87 23.15 22.82 22.98 2,406,099 +0.09(+0.39%)
Sep 02, 2016 22.93 22.89 22.89 22.89 4,302,200 -0.28(-1.21%)
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.