Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 22.21 22.26 22.21 22.26 2,354 +0.02(+0.08%)
Oct 28, 2016 22.41 22.52 22.13 22.24 5,779 +0.02(+0.08%)
Oct 27, 2016 22.41 22.41 22.10 22.22 6,812 -0.33(-1.48%)
Oct 26, 2016 22.51 22.60 22.31 22.56 3,698 +0.24(+1.09%)
Oct 25, 2016 22.35 22.47 22.23 22.31 1,554 -0.13(-0.57%)
Oct 24, 2016 22.44 22.44 22.44 22.44 465 -0.01(-0.04%)
Oct 21, 2016 22.40 22.60 22.36 22.45 5,067 -0.04(-0.16%)
Oct 20, 2016 22.71 22.71 22.49 22.49 1,481 -0.23(-1.00%)
Oct 19, 2016 22.32 22.72 22.32 22.72 2,654 +0.23(+1.01%)
Oct 18, 2016 22.36 22.49 22.36 22.49 250 +0.08(+0.36%)
Oct 17, 2016 22.16 22.46 22.16 22.41 3,628 +0.05(+0.22%)
Oct 14, 2016 22.67 22.67 22.36 22.36 2,433 -0.10(-0.45%)
Oct 13, 2016 22.41 22.46 22.26 22.46 5,082 -0.36(-1.58%)
Oct 12, 2016 22.71 22.82 22.71 22.82 915 +0.28(+1.24%)
Oct 11, 2016 22.79 22.79 22.46 22.54 11,009 -0.31(-1.36%)
Oct 10, 2016 22.85 22.85 22.85 22.85 659 +0.20(+0.89%)
Oct 06, 2016 22.53 22.67 22.53 22.65 68 +0.00(+0.00%)
Oct 05, 2016 22.40 22.94 22.39 22.65 3,015 +0.28(+1.27%)
Oct 04, 2016 22.69 22.79 22.30 22.37 8,290 -0.43(-1.87%)
Oct 03, 2016 22.73 22.89 22.66 22.80 4,886 -0.22(-0.97%)
Sep 30, 2016 22.84 23.02 22.84 23.02 413 +0.48(+2.11%)
Sep 29, 2016 22.80 22.98 22.51 22.54 48,439 -0.26(-1.12%)
Sep 28, 2016 22.52 22.80 22.31 22.80 3,307 +0.48(+2.15%)
Sep 27, 2016 22.29 22.43 22.15 22.32 18,868 +0.10(+0.47%)
Sep 26, 2016 22.35 22.38 22.21 22.21 4,832 -0.29(-1.30%)
Sep 23, 2016 22.47 22.51 22.39 22.51 2,869 +0.09(+0.41%)
Sep 22, 2016 22.41 22.41 22.41 22.41 481 +0.00(+0.00%)
Sep 21, 2016 22.18 22.41 22.03 22.41 6,032 +0.52(+2.38%)
Sep 20, 2016 22.13 22.13 21.89 21.89 6,241 -0.23(-1.03%)
Sep 19, 2016 22.57 22.57 22.06 22.12 11,532 -0.04(-0.17%)
Sep 16, 2016 22.20 22.21 22.09 22.16 3,425 +0.16(+0.71%)
Sep 14, 2016 23.27 22.00 22.00 22.00 4,701 -0.16(-0.70%)
Sep 13, 2016 22.43 22.43 22.07 22.16 2,131 -0.27(-1.19%)
Sep 12, 2016 22.19 22.43 22.08 22.43 3,959 -0.08(-0.36%)
Sep 09, 2016 22.67 22.70 22.51 22.51 2,780 -0.46(-2.01%)
Sep 08, 2016 22.99 22.99 22.96 22.97 3,286 -0.05(-0.23%)
Sep 07, 2016 22.90 23.02 22.87 23.02 4,294 +0.17(+0.76%)
Sep 06, 2016 22.69 22.85 22.68 22.85 39,091 +0.18(+0.80%)
Sep 02, 2016 22.78 22.67 22.67 22.67 2,955 +0.08(+0.36%)
Sep 01, 2016 22.51 22.61 22.49 22.59 19,642 +0.04(+0.18%)
Aug 31, 2016 22.68 22.68 22.48 22.54 2,070 -0.13(-0.58%)
Aug 30, 2016 22.79 22.82 22.68 22.68 7,070 -0.15(-0.64%)
Aug 29, 2016 22.78 22.91 22.77 22.82 4,509 +0.27(+1.20%)
Aug 26, 2016 22.82 22.82 22.54 22.55 5,701 -0.11(-0.46%)
Aug 25, 2016 22.66 22.79 22.66 22.66 11,346 -0.08(-0.35%)
Aug 24, 2016 22.87 22.87 22.69 22.74 5,618 -0.35(-1.51%)
Aug 23, 2016 23.07 23.10 23.01 23.09 9,377 +0.36(+1.58%)
Aug 22, 2016 22.63 22.75 22.63 22.73 9,598 -0.07(-0.31%)
Aug 19, 2016 22.73 22.81 22.72 22.80 4,793 +0.00(+0.00%)
Aug 18, 2016 22.89 22.89 22.70 22.80 10,759 +0.25(+1.12%)
Aug 17, 2016 22.56 22.90 22.41 22.55 19,867 -0.14(-0.61%)
Aug 16, 2016 22.70 22.72 22.67 22.69 19,703 -0.12(-0.51%)
Aug 15, 2016 22.89 22.89 22.71 22.80 8,660 +0.23(+1.00%)
Aug 12, 2016 22.65 22.65 22.57 22.58 1,905 -0.11(-0.48%)
Aug 11, 2016 22.63 22.71 22.63 22.69 5,482 +0.15(+0.65%)
Aug 10, 2016 22.59 22.64 22.54 22.54 5,545 +0.00(+0.00%)
Aug 09, 2016 22.60 22.61 22.54 22.54 3,174 -0.14(-0.60%)
Aug 08, 2016 22.72 22.75 22.67 22.68 7,341 +0.07(+0.32%)
Aug 05, 2016 22.60 22.60 22.60 22.60 246 +0.24(+1.06%)
Aug 04, 2016 22.38 22.38 22.37 22.37 1,947 +0.05(+0.20%)
Aug 03, 2016 22.27 22.35 22.27 22.32 5,106 +0.13(+0.57%)
Aug 02, 2016 22.34 22.34 22.15 22.19 3,009 -0.19(-0.85%)
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.