Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 22.12 22.12 21.82 21.88 191,163 -0.02(-0.09%)
Nov 29, 2016 21.97 22.18 21.88 21.90 158,849 -0.11(-0.48%)
Nov 28, 2016 22.41 22.67 21.92 22.00 263,788 -0.44(-1.94%)
Nov 25, 2016 22.41 22.45 22.21 22.44 56,803 +0.09(+0.39%)
Nov 23, 2016 22.35 22.35 22.35 0 +0.17(+0.79%)
Nov 22, 2016 21.98 22.29 21.82 22.18 379,708 +0.26(+1.19%)
Nov 21, 2016 21.85 22.04 21.78 21.92 200,838 +0.13(+0.58%)
Nov 18, 2016 22.54 22.54 21.62 21.79 339,728 -0.93(-4.09%)
Nov 17, 2016 22.71 22.85 22.53 22.72 422,995 -0.10(-0.42%)
Nov 16, 2016 22.42 22.82 22.36 22.82 354,328 +0.39(+1.73%)
Nov 15, 2016 22.36 22.59 21.98 22.43 155,930 +0.11(+0.48%)
Nov 14, 2016 22.22 22.39 21.84 22.32 323,871 +0.27(+1.23%)
Nov 11, 2016 21.60 22.23 21.34 22.05 332,307 +0.46(+2.11%)
Nov 10, 2016 21.14 21.75 21.02 21.60 252,953 +0.70(+3.34%)
Nov 09, 2016 20.07 20.98 17.94 20.90 253,711 +0.97(+4.86%)
Nov 08, 2016 19.81 20.00 19.05 19.93 147,734 +0.08(+0.39%)
Nov 07, 2016 20.11 20.11 19.63 19.85 218,925 +0.08(+0.39%)
Nov 04, 2016 19.65 19.80 19.50 19.78 260,256 +0.12(+0.59%)
Nov 03, 2016 17.96 19.67 17.47 19.66 383,459 -0.13(-0.64%)
Nov 02, 2016 19.81 19.95 19.71 19.79 196,211 -0.04(-0.20%)
Nov 01, 2016 19.99 20.07 19.79 19.82 152,046 -0.08(-0.39%)
Oct 31, 2016 19.99 20.15 19.88 19.90 167,920 -0.07(-0.34%)
Oct 28, 2016 19.86 20.11 19.79 19.97 69,412 +0.06(+0.29%)
Oct 27, 2016 20.04 20.11 19.68 19.91 162,504 -0.04(-0.19%)
Oct 26, 2016 20.57 20.69 19.92 19.95 172,724 -0.70(-3.38%)
Oct 25, 2016 20.59 20.70 20.54 20.65 129,542 +0.03(+0.14%)
Oct 24, 2016 20.66 20.89 20.59 20.62 305,957 +0.07(+0.33%)
Oct 21, 2016 20.52 20.84 20.52 20.55 277,535 -0.16(-0.77%)
Oct 20, 2016 21.37 21.47 20.64 20.71 268,530 -0.76(-3.54%)
Oct 19, 2016 21.54 21.55 21.35 21.47 117,339 +0.01(+0.05%)
Oct 18, 2016 21.66 21.66 21.34 21.46 166,100 -0.04(-0.18%)
Oct 17, 2016 21.46 21.64 21.41 21.50 128,240 -0.01(-0.05%)
Oct 14, 2016 21.49 21.59 21.27 21.51 174,221 +0.12(+0.54%)
Oct 13, 2016 21.42 21.56 21.27 21.39 168,693 -0.16(-0.76%)
Oct 12, 2016 21.25 21.59 21.23 21.56 125,084 +0.37(+1.74%)
Oct 11, 2016 21.19 21.31 21.02 21.19 106,145 -0.13(-0.59%)
Oct 10, 2016 21.18 21.42 21.18 21.32 105,984 +0.22(+1.06%)
Oct 07, 2016 20.93 21.19 20.93 21.09 452,598 +0.13(+0.60%)
Oct 06, 2016 21.02 21.07 20.76 20.97 123,583 -0.12(-0.55%)
Oct 05, 2016 21.05 21.19 20.94 21.08 178,155 +0.04(+0.18%)
Oct 04, 2016 21.06 21.09 20.81 21.04 106,244 -0.02(-0.09%)
Oct 03, 2016 21.37 21.62 20.94 21.06 102,060 -0.44(-2.03%)
Sep 30, 2016 21.81 21.81 21.45 21.50 278,424 -0.29(-1.33%)
Sep 29, 2016 22.03 22.35 21.78 21.79 285,077 -0.30(-1.36%)
Sep 28, 2016 21.26 22.12 21.21 22.09 349,480 +0.82(+3.86%)
Sep 27, 2016 21.27 21.49 21.15 21.27 548,557 +0.00(+0.00%)
Sep 26, 2016 21.36 21.57 21.25 21.27 212,804 -0.26(-1.21%)
Sep 23, 2016 21.56 21.65 21.35 21.53 243,783 -0.14(-0.62%)
Sep 22, 2016 21.27 21.68 21.23 21.66 138,994 +0.41(+1.91%)
Sep 21, 2016 21.15 21.36 21.13 21.26 85,801 +0.13(+0.59%)
Sep 20, 2016 21.21 21.24 21.03 21.13 108,363 -0.04(-0.18%)
Sep 19, 2016 20.90 21.19 20.80 21.17 186,864 +0.37(+1.77%)
Sep 16, 2016 21.21 21.21 20.64 20.80 322,182 -0.32(-1.51%)
Sep 15, 2016 20.84 21.14 20.80 21.12 99,474 +0.28(+1.35%)
Sep 14, 2016 20.84 21.10 20.68 20.84 107,618 +0.06(+0.28%)
Sep 13, 2016 21.04 21.14 20.77 20.78 186,652 -0.43(-2.05%)
Sep 12, 2016 21.10 21.25 20.86 21.22 195,052 +0.09(+0.41%)
Sep 09, 2016 21.64 21.64 21.12 21.13 175,672 -0.58(-2.67%)
Sep 08, 2016 21.94 21.99 21.65 21.71 136,926 -0.32(-1.45%)
Sep 07, 2016 21.85 22.14 21.82 22.03 173,442 +0.11(+0.49%)
Sep 06, 2016 22.04 22.22 21.83 21.93 93,242 -0.13(-0.57%)
Sep 02, 2016 21.99 22.05 22.05 22.05 82,961 +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.