Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 22.97 23.06 22.83 22.91 9,367,881 +0.07(+0.29%)
Sep 29, 2016 22.96 23.00 22.71 22.85 13,830,150 +0.14(+0.63%)
Sep 28, 2016 22.24 22.74 21.96 22.70 14,934,214 +0.80(+3.66%)
Sep 27, 2016 21.82 22.04 21.71 21.90 6,388,468 -0.05(-0.21%)
Sep 26, 2016 21.97 22.14 21.91 21.95 7,027,163 -0.18(-0.82%)
Sep 23, 2016 22.18 22.40 22.04 22.13 7,884,140 -0.20(-0.88%)
Sep 22, 2016 22.53 22.57 22.28 22.33 12,982,650 +0.42(+1.93%)
Sep 21, 2016 21.71 21.96 21.64 21.90 10,180,480 +0.35(+1.63%)
Sep 20, 2016 21.77 21.81 21.54 21.55 7,300,144 -0.24(-1.11%)
Sep 19, 2016 22.10 22.11 21.78 21.79 7,273,647 +0.08(+0.39%)
Sep 16, 2016 21.56 21.78 21.54 21.71 8,584,717 -0.20(-0.89%)
Sep 15, 2016 21.68 22.05 21.64 21.90 7,222,956 +0.19(+0.87%)
Sep 14, 2016 21.76 22.03 21.65 21.71 10,239,474 -0.12(-0.54%)
Sep 13, 2016 22.06 22.14 21.74 21.83 14,165,916 -0.74(-3.26%)
Sep 12, 2016 22.23 22.64 22.16 22.57 9,798,601 +0.18(+0.82%)
Sep 09, 2016 22.57 22.61 22.31 22.39 8,374,959 -0.48(-2.08%)
Sep 08, 2016 22.74 22.92 22.59 22.86 7,972,949 +0.21(+0.92%)
Sep 07, 2016 22.67 22.75 22.58 22.65 6,011,051 +0.05(+0.20%)
Sep 06, 2016 22.52 22.65 22.41 22.61 6,295,740 +0.12(+0.55%)
Sep 02, 2016 22.32 22.48 22.48 22.48 10,615,041 +0.55(+2.50%)
Sep 01, 2016 22.03 22.05 21.79 21.94 5,742,658 -0.13(-0.59%)
Aug 31, 2016 22.15 22.22 21.99 22.07 7,700,201 -0.16(-0.70%)
Aug 30, 2016 22.31 22.37 22.19 22.22 7,173,174 -0.09(-0.41%)
Aug 29, 2016 22.09 22.37 22.09 22.31 4,372,538 +0.05(+0.23%)
Aug 26, 2016 22.41 22.68 22.17 22.26 9,617,419 -0.04(-0.18%)
Aug 25, 2016 22.37 22.50 22.27 22.30 7,169,128 -0.03(-0.15%)
Aug 24, 2016 22.33 22.42 22.24 22.33 9,657,736 +0.09(+0.41%)
Aug 23, 2016 22.21 22.36 22.12 22.24 10,383,307 +0.11(+0.50%)
Aug 22, 2016 22.05 22.18 21.96 22.13 6,543,208 -0.24(-1.08%)
Aug 19, 2016 22.39 22.41 22.26 22.37 6,196,149 -0.21(-0.92%)
Aug 18, 2016 22.35 22.59 22.30 22.58 7,108,731 +0.29(+1.32%)
Aug 17, 2016 22.18 22.31 22.03 22.29 7,673,203 -0.01(-0.03%)
Aug 16, 2016 22.21 22.37 22.14 22.29 10,194,592 +0.22(+1.00%)
Aug 15, 2016 22.11 22.20 22.02 22.07 6,465,953 +0.08(+0.39%)
Aug 12, 2016 22.02 22.07 21.90 21.99 6,636,633 +0.07(+0.30%)
Aug 11, 2016 21.64 22.06 21.58 21.92 9,879,104 +0.41(+1.91%)
Aug 10, 2016 21.79 21.82 21.49 21.51 7,759,706 -0.24(-1.11%)
Aug 09, 2016 21.84 21.92 21.67 21.75 8,230,643 +0.14(+0.63%)
Aug 08, 2016 21.56 21.75 21.56 21.62 9,237,055 +0.01(+0.06%)
Aug 05, 2016 21.68 21.71 21.48 21.60 9,367,470 +0.10(+0.45%)
Aug 04, 2016 21.54 21.70 21.46 21.51 10,618,146 -0.01(-0.03%)
Aug 03, 2016 21.28 21.53 21.18 21.51 14,598,784 +0.10(+0.49%)
Aug 02, 2016 21.54 21.60 21.21 21.41 14,425,359 +0.17(+0.81%)
Aug 01, 2016 21.70 21.72 21.18 21.24 18,450,152 -0.78(-3.55%)
Jul 29, 2016 21.76 22.04 21.68 22.02 9,921,101 +0.26(+1.21%)
Jul 28, 2016 22.03 22.06 21.70 21.75 14,522,992 -0.37(-1.68%)
Jul 27, 2016 22.38 22.51 22.03 22.12 13,162,742 -0.01(-0.06%)
Jul 26, 2016 21.81 22.19 21.80 22.14 13,509,008 -0.20(-0.89%)
Jul 25, 2016 22.69 22.71 22.23 22.34 17,094,618 -0.62(-2.70%)
Jul 22, 2016 22.96 22.99 22.82 22.96 8,805,685 +0.02(+0.08%)
Jul 21, 2016 22.93 23.20 22.89 22.94 6,285,747 -0.08(-0.33%)
Jul 20, 2016 22.98 23.08 22.85 23.01 8,052,545 -0.04(-0.19%)
Jul 19, 2016 23.04 23.13 22.93 23.06 8,354,194 -0.09(-0.39%)
Jul 18, 2016 23.19 23.25 23.06 23.15 8,763,288 -0.25(-1.07%)
Jul 15, 2016 23.42 23.45 23.31 23.40 9,425,686 +0.00(+0.00%)
Jul 14, 2016 23.74 23.74 23.39 23.40 8,592,304 +0.00(+0.00%)
Jul 13, 2016 23.74 23.86 23.21 23.40 13,472,075 -0.22(-0.95%)
Jul 12, 2016 23.50 23.81 23.41 23.62 19,004,044 +0.51(+2.22%)
Jul 11, 2016 23.08 23.19 23.03 23.11 10,780,232 +0.12(+0.53%)
Jul 08, 2016 22.94 23.07 22.85 22.99 11,314,453 +0.33(+1.47%)
Jul 07, 2016 23.05 23.07 22.50 22.66 13,906,601 -0.11(-0.48%)
Jul 06, 2016 22.55 22.78 22.34 22.76 13,786,901 -0.21(-0.92%)
Jul 05, 2016 22.97 23.06 22.85 22.98 17,075,240 -0.06(-0.28%)
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.