Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 22.88 22.94 22.70 22.89 53,815 +0.15(+0.66%)
Oct 28, 2016 22.76 22.79 22.68 22.74 27,313 +0.21(+0.93%)
Oct 27, 2016 22.61 22.62 22.50 22.53 22,411 -0.35(-1.55%)
Oct 26, 2016 22.88 23.03 22.83 22.89 22,054 +0.01(+0.07%)
Oct 25, 2016 22.85 22.96 22.76 22.87 33,694 +0.02(+0.07%)
Oct 24, 2016 22.94 22.94 22.80 22.86 33,745 +0.14(+0.59%)
Oct 21, 2016 22.55 22.72 22.55 22.72 20,954 -0.11(-0.50%)
Oct 20, 2016 22.80 22.90 22.74 22.83 23,404 -0.08(-0.36%)
Oct 19, 2016 22.95 22.97 22.85 22.92 15,771 +0.02(+0.08%)
Oct 18, 2016 22.75 22.98 22.73 22.90 22,629 +0.25(+1.09%)
Oct 17, 2016 22.72 22.74 22.59 22.65 32,312 -0.11(-0.48%)
Oct 14, 2016 22.72 22.85 22.70 22.76 20,704 +0.15(+0.66%)
Oct 13, 2016 22.41 22.67 22.39 22.61 35,416 +0.04(+0.18%)
Oct 12, 2016 22.55 22.68 22.52 22.57 1,040,951 +0.10(+0.45%)
Oct 11, 2016 22.52 22.58 22.38 22.47 615,384 -0.19(-0.82%)
Oct 10, 2016 22.58 22.75 22.58 22.66 22,224 +0.10(+0.42%)
Oct 07, 2016 22.64 22.66 22.45 22.56 22,715 -0.17(-0.75%)
Oct 06, 2016 22.87 22.89 22.69 22.73 18,270 -0.21(-0.92%)
Oct 05, 2016 23.03 23.06 22.90 22.94 23,684 +0.27(+1.19%)
Oct 04, 2016 22.51 22.77 22.51 22.67 25,938 +0.41(+1.84%)
Oct 03, 2016 22.26 22.32 22.21 22.26 352,898 +0.09(+0.41%)
Sep 30, 2016 21.92 22.26 21.86 22.17 35,827 +0.08(+0.36%)
Sep 29, 2016 22.25 22.33 21.94 22.09 32,906 -0.47(-2.08%)
Sep 28, 2016 22.45 22.59 22.34 22.56 49,790 +0.09(+0.40%)
Sep 27, 2016 22.34 22.51 22.28 22.47 31,431 -0.26(-1.14%)
Sep 26, 2016 22.78 22.84 22.72 22.73 27,807 -0.37(-1.60%)
Sep 23, 2016 23.06 23.18 23.02 23.10 24,270 -0.01(-0.04%)
Sep 22, 2016 23.08 23.17 23.08 23.11 64,771 +0.45(+1.97%)
Sep 21, 2016 22.43 22.69 22.43 22.66 49,216 +0.42(+1.90%)
Sep 20, 2016 22.38 22.38 22.24 22.24 26,916 +0.05(+0.23%)
Sep 19, 2016 22.21 22.28 22.10 22.19 30,688 +0.12(+0.57%)
Sep 16, 2016 22.05 22.11 21.96 22.07 41,379 -0.24(-1.10%)
Sep 15, 2016 22.16 22.46 22.14 22.31 35,460 +0.12(+0.54%)
Sep 14, 2016 22.20 22.30 22.14 22.19 22,168 -0.08(-0.36%)
Sep 13, 2016 22.45 22.49 22.17 22.27 22,388 -0.48(-2.11%)
Sep 12, 2016 22.36 22.77 22.35 22.75 22,266 +0.06(+0.26%)
Sep 09, 2016 22.90 22.90 22.65 22.69 24,901 -0.30(-1.33%)
Sep 08, 2016 23.01 23.07 22.95 23.00 95,090 +0.28(+1.23%)
Sep 07, 2016 22.68 22.79 22.61 22.71 263,092 +0.36(+1.61%)
Sep 06, 2016 22.27 22.38 22.27 22.36 168,241 +0.06(+0.29%)
Sep 02, 2016 22.29 22.29 22.29 0 +0.18(+0.81%)
Sep 01, 2016 21.47 22.14 21.47 22.11 339,365 +0.71(+3.32%)
Aug 31, 2016 21.47 21.47 21.35 21.40 272,672 +0.38(+1.81%)
Aug 30, 2016 20.94 21.03 20.92 21.02 37,906 +0.08(+0.38%)
Aug 29, 2016 20.81 20.96 20.81 20.94 157,520 +0.08(+0.38%)
Aug 26, 2016 20.99 21.20 20.74 20.86 28,129 +0.01(+0.05%)
Aug 25, 2016 20.84 20.90 20.84 20.85 32,347 -0.06(-0.29%)
Aug 24, 2016 20.87 20.97 20.87 20.91 17,763 +0.18(+0.87%)
Aug 23, 2016 20.85 20.85 20.73 20.73 35,420 +0.40(+1.94%)
Aug 22, 2016 20.31 20.34 20.28 20.33 32,939 -0.21(-1.05%)
Aug 19, 2016 20.37 20.56 20.35 20.55 110,099 -0.20(-0.96%)
Aug 18, 2016 20.72 20.77 20.68 20.75 27,727 +0.11(+0.53%)
Aug 17, 2016 20.65 20.69 20.50 20.64 56,849 -0.12(-0.58%)
Aug 16, 2016 20.88 20.88 20.76 20.76 48,793 -0.35(-1.66%)
Aug 15, 2016 21.07 21.12 21.05 21.11 61,654 +0.26(+1.23%)
Aug 12, 2016 20.99 20.99 20.85 20.85 45,060 -0.27(-1.26%)
Aug 11, 2016 21.03 21.18 20.97 21.12 20,780 -0.37(-1.72%)
Aug 10, 2016 21.35 21.51 21.35 21.49 18,130 -0.15(-0.69%)
Aug 09, 2016 21.44 21.71 21.42 21.64 28,517 +0.47(+2.22%)
Aug 08, 2016 21.13 21.19 21.11 21.17 39,886 +0.24(+1.15%)
Aug 05, 2016 20.64 20.97 20.64 20.93 42,211 +0.28(+1.36%)
Aug 04, 2016 20.63 20.65 20.60 20.65 27,022 +0.54(+2.66%)
Aug 03, 2016 20.09 20.14 20.05 20.11 55,143 -0.33(-1.59%)
Aug 02, 2016 20.49 20.54 20.35 20.44 38,611 -0.07(-0.34%)
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.