Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 22.84 22.84 22.53 22.59 185,134 -0.02(-0.09%)
Nov 29, 2016 22.69 22.90 22.59 22.61 153,839 -0.11(-0.48%)
Nov 28, 2016 23.14 23.41 22.63 22.72 255,468 -0.45(-1.94%)
Nov 25, 2016 23.14 23.18 22.93 23.17 55,012 +0.09(+0.39%)
Nov 23, 2016 23.08 23.08 23.08 0 +0.18(+0.79%)
Nov 22, 2016 22.70 23.02 22.53 22.90 367,732 +0.27(+1.19%)
Nov 21, 2016 22.56 22.76 22.49 22.63 194,504 +0.13(+0.58%)
Nov 18, 2016 23.27 23.27 22.32 22.50 329,013 -0.96(-4.09%)
Nov 17, 2016 23.45 23.59 23.26 23.46 409,654 -0.10(-0.42%)
Nov 16, 2016 23.15 23.56 23.09 23.56 343,153 +0.40(+1.73%)
Nov 15, 2016 23.09 23.33 22.70 23.16 151,012 +0.11(+0.48%)
Nov 14, 2016 22.94 23.12 22.55 23.05 313,656 +0.28(+1.23%)
Nov 11, 2016 22.30 22.95 22.03 22.77 321,826 +0.47(+2.11%)
Nov 10, 2016 21.83 22.46 21.70 22.30 244,975 +0.72(+3.34%)
Nov 09, 2016 20.72 21.66 18.52 21.58 245,709 +1.00(+4.86%)
Nov 08, 2016 20.46 20.65 19.67 20.58 143,075 +0.08(+0.39%)
Nov 07, 2016 20.76 20.77 20.27 20.50 212,020 +0.08(+0.39%)
Nov 04, 2016 20.29 20.45 20.14 20.42 252,048 +0.12(+0.59%)
Nov 03, 2016 18.54 20.31 18.04 20.30 371,365 -0.13(-0.64%)
Nov 02, 2016 20.46 20.60 20.35 20.43 190,023 -0.04(-0.20%)
Nov 01, 2016 20.64 20.73 20.43 20.47 147,251 -0.08(-0.39%)
Oct 31, 2016 20.64 20.81 20.53 20.55 162,624 -0.07(-0.34%)
Oct 28, 2016 20.51 20.77 20.43 20.62 67,223 +0.06(+0.29%)
Oct 27, 2016 20.69 20.77 20.32 20.56 157,379 -0.04(-0.19%)
Oct 26, 2016 21.24 21.36 20.57 20.60 167,277 -0.72(-3.38%)
Oct 25, 2016 21.26 21.37 21.21 21.32 125,457 +0.03(+0.14%)
Oct 24, 2016 21.33 21.57 21.26 21.29 296,307 +0.07(+0.33%)
Oct 21, 2016 21.19 21.52 21.19 21.22 268,782 -0.17(-0.77%)
Oct 20, 2016 22.07 22.17 21.31 21.39 260,061 -0.79(-3.54%)
Oct 19, 2016 22.24 22.25 22.05 22.17 113,638 +0.01(+0.05%)
Oct 18, 2016 22.37 22.37 22.03 22.16 160,861 -0.04(-0.18%)
Oct 17, 2016 22.16 22.34 22.11 22.20 124,196 -0.01(-0.05%)
Oct 14, 2016 22.19 22.29 21.96 22.21 168,726 +0.12(+0.54%)
Oct 13, 2016 22.12 22.26 21.96 22.09 163,373 -0.17(-0.76%)
Oct 12, 2016 21.94 22.29 21.92 22.26 121,139 +0.38(+1.74%)
Oct 11, 2016 21.88 22.00 21.70 21.88 102,798 -0.13(-0.59%)
Oct 10, 2016 21.87 22.12 21.87 22.01 102,642 +0.23(+1.06%)
Oct 07, 2016 21.61 21.88 21.61 21.78 438,323 +0.13(+0.60%)
Oct 06, 2016 21.70 21.75 21.43 21.65 119,686 -0.12(-0.55%)
Oct 05, 2016 21.74 21.88 21.62 21.77 172,536 +0.04(+0.18%)
Oct 04, 2016 21.75 21.78 21.49 21.73 102,893 -0.02(-0.09%)
Oct 03, 2016 22.07 22.33 21.62 21.75 98,841 -0.49(-2.20%)
Sep 30, 2016 22.56 22.56 22.19 22.24 269,158 -0.30(-1.33%)
Sep 29, 2016 22.79 23.12 22.53 22.54 275,589 -0.31(-1.36%)
Sep 28, 2016 21.99 22.88 21.94 22.85 337,849 +0.85(+3.86%)
Sep 27, 2016 22.00 22.23 21.88 22.00 530,300 +0.00(+0.00%)
Sep 26, 2016 22.10 22.31 21.98 22.00 205,722 -0.27(-1.21%)
Sep 23, 2016 22.30 22.40 22.08 22.27 235,670 -0.14(-0.62%)
Sep 22, 2016 22.00 22.43 21.96 22.41 134,368 +0.42(+1.91%)
Sep 21, 2016 21.88 22.10 21.86 21.99 82,946 +0.13(+0.59%)
Sep 20, 2016 21.94 21.97 21.75 21.86 104,757 -0.04(-0.18%)
Sep 19, 2016 21.62 21.92 21.52 21.90 180,645 +0.38(+1.77%)
Sep 16, 2016 21.94 21.94 21.35 21.52 311,459 -0.33(-1.51%)
Sep 15, 2016 21.56 21.87 21.52 21.85 96,164 +0.29(+1.35%)
Sep 14, 2016 21.56 21.83 21.39 21.56 104,037 +0.06(+0.28%)
Sep 13, 2016 21.76 21.87 21.49 21.50 180,440 -0.45(-2.05%)
Sep 12, 2016 21.83 21.98 21.58 21.95 188,561 +0.09(+0.41%)
Sep 09, 2016 22.38 22.38 21.85 21.86 169,826 -0.60(-2.67%)
Sep 08, 2016 22.70 22.75 22.40 22.46 132,369 -0.33(-1.45%)
Sep 07, 2016 22.60 22.90 22.57 22.79 167,670 +0.11(+0.49%)
Sep 06, 2016 22.80 22.98 22.58 22.68 90,139 -0.13(-0.57%)
Sep 02, 2016 22.75 22.81 22.81 22.81 80,200 +0.09(+0.40%)
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.