Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 22.27 22.34 22.11 22.13 5,827,353 -0.22(-0.98%)
Oct 28, 2016 22.22 22.47 21.94 22.34 17,715,172 +0.05(+0.21%)
Oct 27, 2016 23.44 23.46 21.88 22.30 25,868,916 -0.82(-3.55%)
Oct 26, 2016 23.01 23.22 22.96 23.12 4,867,667 -0.16(-0.67%)
Oct 25, 2016 23.36 23.47 23.04 23.27 11,438,485 -0.23(-0.96%)
Oct 24, 2016 23.63 23.65 23.45 23.50 5,290,791 -0.50(-2.08%)
Oct 21, 2016 23.97 24.11 23.91 24.00 3,432,109 -0.22(-0.90%)
Oct 20, 2016 24.05 24.33 24.03 24.22 3,845,744 +0.17(+0.71%)
Oct 19, 2016 24.14 24.24 24.04 24.05 3,882,245 -0.38(-1.57%)
Oct 18, 2016 24.52 24.54 24.34 24.43 5,021,274 +0.42(+1.76%)
Oct 17, 2016 23.69 24.30 23.65 24.01 10,602,336 +0.11(+0.46%)
Oct 14, 2016 24.00 24.09 23.88 23.90 5,443,634 -0.20(-0.81%)
Oct 13, 2016 23.77 24.19 23.75 24.09 4,412,946 +0.03(+0.13%)
Oct 12, 2016 24.20 24.28 23.97 24.06 4,353,087 -0.25(-1.03%)
Oct 11, 2016 24.66 24.76 24.26 24.31 7,191,976 -0.73(-2.93%)
Oct 10, 2016 25.02 25.15 25.02 25.05 4,727,809 -0.18(-0.71%)
Oct 07, 2016 25.06 25.28 25.00 25.23 5,131,296 +0.02(+0.09%)
Oct 06, 2016 25.24 25.35 25.13 25.20 4,498,400 -0.27(-1.04%)
Oct 05, 2016 25.45 25.60 25.40 25.47 5,536,142 +0.02(+0.09%)
Oct 04, 2016 25.76 25.99 25.26 25.45 6,931,303 -0.34(-1.30%)
Oct 03, 2016 25.67 25.82 25.56 25.78 3,953,251 +0.11(+0.43%)
Sep 30, 2016 25.71 25.92 25.67 25.67 5,831,572 -0.15(-0.57%)
Sep 29, 2016 26.13 26.15 25.60 25.82 8,917,611 -0.60(-2.28%)
Sep 28, 2016 26.56 26.63 26.35 26.42 10,895,240 +0.16(+0.62%)
Sep 27, 2016 25.82 26.27 25.77 26.26 4,665,367 +0.05(+0.18%)
Sep 26, 2016 26.31 26.33 26.12 26.21 5,431,117 -0.33(-1.24%)
Sep 23, 2016 26.52 26.68 26.48 26.54 4,857,365 -0.24(-0.90%)
Sep 22, 2016 26.74 26.83 26.65 26.78 5,820,991 +0.41(+1.57%)
Sep 21, 2016 26.16 26.39 25.93 26.37 5,044,789 +0.08(+0.30%)
Sep 20, 2016 26.55 26.61 26.24 26.29 4,389,780 +0.10(+0.39%)
Sep 19, 2016 26.26 26.36 26.14 26.19 4,262,249 -0.23(-0.89%)
Sep 16, 2016 26.66 26.68 26.31 26.42 6,597,708 +0.12(+0.48%)
Sep 15, 2016 25.93 26.42 25.78 26.30 7,710,165 +0.44(+1.69%)
Sep 14, 2016 25.71 25.99 25.65 25.86 8,923,186 +0.28(+1.10%)
Sep 13, 2016 25.67 25.77 25.38 25.58 7,466,752 -0.39(-1.50%)
Sep 12, 2016 25.42 26.05 25.37 25.97 4,612,237 +0.81(+3.23%)
Sep 09, 2016 25.67 25.67 25.15 25.16 5,717,626 -0.66(-2.54%)
Sep 08, 2016 25.65 25.85 25.64 25.81 7,768,410 -0.11(-0.42%)
Sep 07, 2016 25.84 25.95 25.75 25.92 5,743,620 +0.07(+0.27%)
Sep 06, 2016 25.92 26.01 25.81 25.85 4,849,789 -0.17(-0.66%)
Sep 02, 2016 25.85 26.02 26.02 26.02 4,667,653 +0.55(+2.18%)
Sep 01, 2016 25.29 25.54 25.28 25.47 8,359,198 -0.16(-0.64%)
Aug 31, 2016 25.56 25.67 25.48 25.63 6,109,886 -0.31(-1.20%)
Aug 30, 2016 25.90 26.02 25.84 25.95 6,008,280 -0.07(-0.27%)
Aug 29, 2016 25.87 26.11 25.82 26.02 3,172,156 +0.20(+0.76%)
Aug 26, 2016 25.90 26.13 25.61 25.82 6,193,768 -0.14(-0.54%)
Aug 25, 2016 26.02 26.22 25.88 25.96 4,985,240 -0.21(-0.81%)
Aug 24, 2016 26.68 26.96 26.11 26.17 6,952,601 -0.26(-0.98%)
Aug 23, 2016 26.55 26.62 26.35 26.43 5,928,962 -0.02(-0.06%)
Aug 22, 2016 26.22 26.55 26.22 26.45 8,127,724 +0.23(+0.86%)
Aug 19, 2016 26.20 26.23 26.03 26.22 4,180,696 -0.01(-0.03%)
Aug 18, 2016 26.10 26.32 26.08 26.23 3,957,851 -0.04(-0.15%)
Aug 17, 2016 26.22 26.33 26.04 26.27 4,710,575 +0.05(+0.21%)
Aug 16, 2016 26.17 26.35 26.13 26.21 5,049,593 +0.09(+0.33%)
Aug 15, 2016 26.29 26.34 26.11 26.13 4,700,161 -0.08(-0.30%)
Aug 12, 2016 26.23 26.37 26.08 26.20 6,531,388 -0.21(-0.80%)
Aug 11, 2016 26.32 26.54 26.26 26.42 4,566,443 +0.20(+0.78%)
Aug 10, 2016 26.38 26.38 26.17 26.21 4,236,752 -0.11(-0.42%)
Aug 09, 2016 26.28 26.43 26.25 26.32 6,277,070 -0.28(-1.04%)
Aug 08, 2016 26.35 26.69 26.33 26.60 7,892,342 +0.17(+0.64%)
Aug 05, 2016 26.97 27.02 26.35 26.43 14,607,873 -0.02(-0.06%)
Aug 04, 2016 26.27 26.57 26.24 26.45 8,776,306 +0.16(+0.62%)
Aug 03, 2016 26.03 26.41 26.03 26.28 12,192,466 -0.09(-0.35%)
Aug 02, 2016 26.21 26.48 26.08 26.38 9,976,135 +0.29(+1.09%)
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.