Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 22.97 23.07 22.83 22.92 9,367,108 +0.07(+0.29%)
Sep 29, 2016 22.96 23.01 22.71 22.85 13,829,008 +0.14(+0.63%)
Sep 28, 2016 22.24 22.74 21.96 22.71 14,932,981 +0.80(+3.66%)
Sep 27, 2016 21.82 22.04 21.72 21.91 6,387,940 -0.05(-0.21%)
Sep 26, 2016 21.97 22.15 21.91 21.95 7,026,582 -0.18(-0.82%)
Sep 23, 2016 22.19 22.40 22.04 22.13 7,883,489 -0.20(-0.88%)
Sep 22, 2016 22.53 22.57 22.29 22.33 12,981,578 +0.42(+1.93%)
Sep 21, 2016 21.72 21.96 21.64 21.91 10,179,639 +0.35(+1.63%)
Sep 20, 2016 21.77 21.81 21.55 21.55 7,299,542 -0.24(-1.11%)
Sep 19, 2016 22.10 22.11 21.78 21.79 7,273,046 +0.08(+0.39%)
Sep 16, 2016 21.56 21.78 21.55 21.71 8,584,008 -0.20(-0.89%)
Sep 15, 2016 21.68 22.05 21.64 21.91 7,222,359 +0.19(+0.87%)
Sep 14, 2016 21.76 22.03 21.65 21.72 10,238,628 -0.12(-0.54%)
Sep 13, 2016 22.06 22.14 21.74 21.83 14,164,746 -0.74(-3.26%)
Sep 12, 2016 22.23 22.64 22.16 22.57 9,797,792 +0.18(+0.82%)
Sep 09, 2016 22.57 22.62 22.31 22.39 8,374,267 -0.48(-2.08%)
Sep 08, 2016 22.74 22.93 22.59 22.86 7,972,291 +0.21(+0.92%)
Sep 07, 2016 22.67 22.75 22.58 22.65 6,010,555 +0.05(+0.20%)
Sep 06, 2016 22.52 22.65 22.41 22.61 6,295,220 +0.12(+0.55%)
Sep 02, 2016 22.32 22.49 22.49 22.49 10,614,165 +0.55(+2.50%)
Sep 01, 2016 22.04 22.05 21.79 21.94 5,742,184 -0.13(-0.59%)
Aug 31, 2016 22.15 22.22 22.00 22.07 7,699,565 -0.16(-0.70%)
Aug 30, 2016 22.31 22.37 22.20 22.22 7,172,582 -0.09(-0.41%)
Aug 29, 2016 22.09 22.37 22.09 22.32 4,372,177 +0.05(+0.23%)
Aug 26, 2016 22.41 22.68 22.17 22.26 9,616,625 -0.04(-0.18%)
Aug 25, 2016 22.37 22.50 22.27 22.30 7,168,536 -0.03(-0.15%)
Aug 24, 2016 22.34 22.42 22.24 22.34 9,656,938 +0.09(+0.41%)
Aug 23, 2016 22.21 22.36 22.13 22.24 10,382,449 +0.11(+0.50%)
Aug 22, 2016 22.05 22.18 21.96 22.13 6,542,667 -0.24(-1.08%)
Aug 19, 2016 22.39 22.41 22.26 22.37 6,195,637 -0.21(-0.92%)
Aug 18, 2016 22.35 22.60 22.30 22.58 7,108,144 +0.29(+1.32%)
Aug 17, 2016 22.19 22.31 22.03 22.29 7,672,569 -0.01(-0.03%)
Aug 16, 2016 22.21 22.37 22.14 22.30 10,193,750 +0.22(+1.00%)
Aug 15, 2016 22.11 22.20 22.02 22.07 6,465,419 +0.08(+0.39%)
Aug 12, 2016 22.02 22.07 21.90 21.99 6,636,084 +0.07(+0.30%)
Aug 11, 2016 21.64 22.06 21.59 21.92 9,878,288 +0.41(+1.91%)
Aug 10, 2016 21.79 21.83 21.49 21.51 7,759,065 -0.24(-1.11%)
Aug 09, 2016 21.84 21.92 21.67 21.76 8,229,963 +0.14(+0.63%)
Aug 08, 2016 21.56 21.76 21.56 21.62 9,236,292 +0.01(+0.06%)
Aug 05, 2016 21.68 21.71 21.48 21.61 9,366,696 +0.10(+0.45%)
Aug 04, 2016 21.55 21.70 21.46 21.51 10,617,269 -0.01(-0.03%)
Aug 03, 2016 21.28 21.53 21.18 21.51 14,597,578 +0.10(+0.49%)
Aug 02, 2016 21.54 21.60 21.21 21.41 14,424,170 +0.17(+0.81%)
Aug 01, 2016 21.70 21.72 21.19 21.24 18,448,630 -0.78(-3.55%)
Jul 29, 2016 21.76 22.04 21.68 22.02 9,920,283 +0.26(+1.21%)
Jul 28, 2016 22.03 22.06 21.70 21.76 14,521,795 -0.37(-1.68%)
Jul 27, 2016 22.38 22.51 22.03 22.13 13,161,657 -0.01(-0.06%)
Jul 26, 2016 21.81 22.19 21.81 22.14 13,507,895 -0.20(-0.89%)
Jul 25, 2016 22.70 22.72 22.23 22.34 17,093,210 -0.62(-2.70%)
Jul 22, 2016 22.96 22.99 22.82 22.96 8,804,959 +0.02(+0.08%)
Jul 21, 2016 22.93 23.20 22.89 22.94 6,285,229 -0.08(-0.33%)
Jul 20, 2016 22.98 23.09 22.85 23.02 8,051,881 -0.04(-0.19%)
Jul 19, 2016 23.04 23.13 22.93 23.06 8,353,505 -0.09(-0.39%)
Jul 18, 2016 23.20 23.25 23.06 23.15 8,762,566 -0.25(-1.07%)
Jul 15, 2016 23.43 23.46 23.31 23.40 9,424,909 +0.00(+0.00%)
Jul 14, 2016 23.74 23.75 23.39 23.40 8,591,595 +0.00(+0.00%)
Jul 13, 2016 23.75 23.86 23.21 23.40 13,470,965 -0.22(-0.95%)
Jul 12, 2016 23.50 23.81 23.41 23.62 19,002,478 +0.51(+2.22%)
Jul 11, 2016 23.08 23.19 23.03 23.11 10,779,343 +0.12(+0.53%)
Jul 08, 2016 22.95 23.07 22.86 22.99 11,313,521 +0.33(+1.47%)
Jul 07, 2016 23.05 23.07 22.50 22.66 13,905,455 -0.11(-0.48%)
Jul 06, 2016 22.56 22.78 22.34 22.77 13,785,764 -0.21(-0.92%)
Jul 05, 2016 22.97 23.07 22.85 22.98 17,073,832 -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.