Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 23.25 23.29 22.70 22.71 1,870,353 -0.41(-1.77%)
Sep 29, 2016 23.29 23.39 22.98 23.12 1,468,547 -0.36(-1.53%)
Sep 28, 2016 23.19 23.50 23.16 23.48 1,264,597 +0.36(+1.56%)
Sep 27, 2016 23.52 23.55 23.07 23.12 1,333,965 -0.41(-1.74%)
Sep 26, 2016 23.39 23.66 23.17 23.53 1,390,301 +0.15(+0.64%)
Sep 23, 2016 23.11 23.55 23.02 23.38 2,103,995 +0.07(+0.30%)
Sep 22, 2016 23.00 23.34 22.90 23.31 2,608,718 +0.47(+2.06%)
Sep 21, 2016 22.27 22.85 22.05 22.84 2,025,862 +0.60(+2.70%)
Sep 20, 2016 22.38 22.38 22.14 22.24 2,331,026 +0.06(+0.27%)
Sep 19, 2016 21.62 22.24 21.60 22.18 1,533,478 +0.58(+2.69%)
Sep 16, 2016 21.52 21.66 21.43 21.60 1,613,311 -0.04(-0.18%)
Sep 15, 2016 21.65 21.69 21.43 21.64 1,131,661 +0.03(+0.14%)
Sep 14, 2016 21.47 21.78 21.42 21.61 1,043,121 +0.12(+0.56%)
Sep 13, 2016 22.13 22.16 21.46 21.49 1,764,148 -0.68(-3.07%)
Sep 12, 2016 22.01 22.50 21.95 22.17 3,243,138 +0.00(+0.00%)
Sep 09, 2016 23.35 23.50 22.16 22.17 2,592,482 -1.45(-6.14%)
Sep 08, 2016 23.60 23.77 23.45 23.62 2,097,392 -0.12(-0.51%)
Sep 07, 2016 23.42 23.85 23.29 23.74 2,508,309 +0.33(+1.41%)
Sep 06, 2016 22.99 23.43 22.77 23.41 2,789,350 +0.49(+2.14%)
Sep 02, 2016 22.50 22.92 22.92 22.92 2,564,300 +0.45(+2.00%)
Sep 01, 2016 22.37 22.48 22.05 22.47 2,813,361 +0.13(+0.58%)
Aug 31, 2016 22.22 22.44 21.85 22.34 3,143,361 +0.05(+0.22%)
Aug 30, 2016 21.97 22.32 21.71 22.29 1,931,142 +0.38(+1.73%)
Aug 29, 2016 21.64 22.02 21.64 21.91 1,008,358 +0.33(+1.53%)
Aug 26, 2016 21.95 22.08 21.42 21.58 1,115,673 -0.39(-1.78%)
Aug 25, 2016 21.81 22.12 21.81 21.97 889,146 +0.10(+0.46%)
Aug 24, 2016 22.11 22.11 21.64 21.87 1,084,176 -0.24(-1.09%)
Aug 23, 2016 21.85 22.14 21.77 22.11 1,405,391 +0.40(+1.84%)
Aug 22, 2016 21.36 21.74 21.36 21.71 1,572,492 +0.28(+1.31%)
Aug 19, 2016 21.55 21.68 21.22 21.43 1,948,239 -0.13(-0.60%)
Aug 18, 2016 21.74 21.88 21.45 21.56 2,973,392 -0.08(-0.37%)
Aug 17, 2016 21.62 21.73 21.28 21.64 2,199,838 +0.00(+0.00%)
Aug 16, 2016 22.14 22.14 21.53 21.64 2,450,621 -0.50(-2.26%)
Aug 15, 2016 22.15 22.35 22.02 22.14 1,791,507 +0.04(+0.18%)
Aug 12, 2016 21.99 22.34 21.86 22.10 1,136,749 +0.24(+1.10%)
Aug 11, 2016 22.10 22.24 21.73 21.86 1,768,998 -0.21(-0.95%)
Aug 10, 2016 22.15 22.32 22.02 22.07 2,515,916 -0.08(-0.36%)
Aug 09, 2016 21.92 22.25 21.80 22.15 1,748,665 +0.36(+1.65%)
Aug 08, 2016 22.01 22.17 21.77 21.79 2,281,230 -0.27(-1.22%)
Aug 05, 2016 22.18 22.32 21.81 22.06 1,704,377 -0.26(-1.16%)
Aug 04, 2016 22.18 22.32 22.06 22.32 1,589,609 +0.27(+1.22%)
Aug 03, 2016 22.05 22.17 21.86 22.05 1,342,111 -0.10(-0.45%)
Aug 02, 2016 22.30 22.38 22.06 22.15 1,240,384 -0.14(-0.63%)
Aug 01, 2016 22.29 22.36 22.12 22.29 1,032,933 +0.08(+0.36%)
Jul 29, 2016 21.88 22.38 21.87 22.21 1,336,398 +0.34(+1.55%)
Jul 28, 2016 21.12 21.90 21.09 21.87 2,085,130 +0.66(+3.11%)
Jul 27, 2016 21.41 21.46 21.05 21.21 3,154,504 -0.20(-0.93%)
Jul 26, 2016 21.78 21.81 21.32 21.41 2,247,480 -0.34(-1.56%)
Jul 25, 2016 21.82 22.00 21.71 21.75 2,673,334 -0.19(-0.87%)
Jul 22, 2016 21.64 22.00 21.64 21.94 1,918,886 +0.23(+1.06%)
Jul 21, 2016 21.81 21.90 21.57 21.71 1,727,061 -0.08(-0.37%)
Jul 20, 2016 21.94 22.00 21.67 21.79 2,724,010 -0.53(-2.37%)
Jul 19, 2016 22.20 22.35 22.05 22.32 1,286,125 +0.12(+0.54%)
Jul 18, 2016 21.99 22.20 21.99 22.20 973,478 +0.13(+0.59%)
Jul 15, 2016 21.87 22.09 21.76 22.07 1,521,009 +0.18(+0.82%)
Jul 14, 2016 22.09 22.10 21.87 21.89 1,246,232 -0.12(-0.55%)
Jul 13, 2016 21.84 22.02 21.78 22.01 1,250,090 +0.16(+0.73%)
Jul 12, 2016 21.66 21.85 21.65 21.85 1,116,335 +0.11(+0.51%)
Jul 11, 2016 21.67 21.79 21.46 21.74 1,180,293 +0.13(+0.60%)
Jul 08, 2016 21.24 21.65 21.25 21.61 1,438,297 +0.36(+1.69%)
Jul 07, 2016 21.42 21.50 21.12 21.25 1,090,081 +0.14(+0.66%)
Jul 05, 2016 21.10 21.25 21.01 21.11 1,853,348 -0.08(-0.38%)
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.