Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 22.38 22.48 22.25 22.33 9,612,465 +0.06(+0.29%)
Sep 29, 2016 22.37 22.42 22.13 22.27 14,191,238 +0.14(+0.63%)
Sep 28, 2016 21.67 22.16 21.40 22.13 15,324,128 +0.78(+3.66%)
Sep 27, 2016 21.26 21.48 21.16 21.35 6,555,263 -0.04(-0.21%)
Sep 26, 2016 21.41 21.58 21.35 21.39 7,210,633 -0.18(-0.82%)
Sep 23, 2016 21.62 21.83 21.48 21.57 8,089,985 -0.19(-0.88%)
Sep 22, 2016 21.96 21.99 21.72 21.76 13,321,610 +0.41(+1.93%)
Sep 21, 2016 21.16 21.40 21.09 21.35 10,446,279 +0.34(+1.63%)
Sep 20, 2016 21.22 21.25 21.00 21.00 7,490,742 -0.23(-1.11%)
Sep 19, 2016 21.54 21.54 21.23 21.24 7,463,553 +0.08(+0.39%)
Sep 16, 2016 21.01 21.23 21.00 21.16 8,808,853 -0.19(-0.89%)
Sep 15, 2016 21.13 21.49 21.09 21.35 7,411,538 +0.18(+0.87%)
Sep 14, 2016 21.21 21.47 21.10 21.16 10,506,814 -0.11(-0.54%)
Sep 13, 2016 21.50 21.57 21.19 21.28 14,535,770 -0.72(-3.26%)
Sep 12, 2016 21.66 22.06 21.59 21.99 10,054,430 +0.18(+0.82%)
Sep 09, 2016 21.99 22.04 21.74 21.82 8,593,618 -0.46(-2.08%)
Sep 08, 2016 22.16 22.34 22.01 22.28 8,181,113 +0.20(+0.92%)
Sep 07, 2016 22.09 22.17 22.01 22.08 6,167,992 +0.04(+0.20%)
Sep 06, 2016 21.94 22.08 21.84 22.03 6,460,113 +0.12(+0.55%)
Sep 02, 2016 21.75 21.91 21.91 21.91 10,892,187 +0.53(+2.50%)
Sep 01, 2016 21.47 21.49 21.23 21.38 5,892,591 -0.13(-0.59%)
Aug 31, 2016 21.59 21.65 21.43 21.50 7,901,243 -0.15(-0.70%)
Aug 30, 2016 21.74 21.80 21.63 21.66 7,360,457 -0.09(-0.41%)
Aug 29, 2016 21.53 21.80 21.53 21.75 4,486,700 +0.05(+0.23%)
Aug 26, 2016 21.84 22.10 21.60 21.70 9,868,518 -0.04(-0.18%)
Aug 25, 2016 21.80 21.93 21.70 21.73 7,356,305 -0.03(-0.15%)
Aug 24, 2016 21.77 21.85 21.67 21.77 9,909,887 +0.09(+0.41%)
Aug 23, 2016 21.64 21.79 21.56 21.68 10,654,402 +0.11(+0.50%)
Aug 22, 2016 21.49 21.61 21.40 21.57 6,714,042 -0.23(-1.08%)
Aug 19, 2016 21.82 21.84 21.70 21.80 6,357,923 -0.20(-0.92%)
Aug 18, 2016 21.78 22.02 21.73 22.01 7,294,331 +0.29(+1.32%)
Aug 17, 2016 21.62 21.74 21.47 21.72 7,873,541 -0.01(-0.03%)
Aug 16, 2016 21.64 21.80 21.57 21.73 10,460,760 +0.22(+1.00%)
Aug 15, 2016 21.54 21.63 21.46 21.51 6,634,771 +0.08(+0.39%)
Aug 12, 2016 21.46 21.51 21.34 21.43 6,809,907 +0.06(+0.30%)
Aug 11, 2016 21.09 21.50 21.03 21.36 10,137,035 +0.40(+1.91%)
Aug 10, 2016 21.24 21.27 20.94 20.96 7,962,302 -0.23(-1.11%)
Aug 09, 2016 21.28 21.36 21.12 21.20 8,445,535 +0.13(+0.63%)
Aug 08, 2016 21.01 21.20 21.01 21.07 9,478,223 +0.01(+0.06%)
Aug 05, 2016 21.13 21.16 20.93 21.05 9,612,043 +0.10(+0.45%)
Aug 04, 2016 21.00 21.15 20.91 20.96 10,895,372 -0.01(-0.03%)
Aug 03, 2016 20.74 20.98 20.64 20.96 14,979,940 +0.10(+0.49%)
Aug 02, 2016 20.99 21.05 20.67 20.86 14,801,989 +0.17(+0.81%)
Aug 01, 2016 21.15 21.17 20.64 20.69 18,931,864 -0.76(-3.55%)
Jul 29, 2016 21.21 21.47 21.13 21.46 10,180,129 +0.26(+1.21%)
Jul 28, 2016 21.47 21.50 21.15 21.20 14,902,171 -0.36(-1.68%)
Jul 27, 2016 21.81 21.94 21.47 21.56 13,506,406 -0.01(-0.06%)
Jul 26, 2016 21.26 21.62 21.25 21.57 13,861,713 -0.19(-0.89%)
Jul 25, 2016 22.12 22.14 21.66 21.77 17,540,938 -0.60(-2.70%)
Jul 22, 2016 22.37 22.40 22.24 22.37 9,035,591 +0.02(+0.08%)
Jul 21, 2016 22.35 22.61 22.31 22.35 6,449,860 -0.07(-0.33%)
Jul 20, 2016 22.40 22.50 22.27 22.43 8,262,787 -0.04(-0.19%)
Jul 19, 2016 22.45 22.54 22.35 22.47 8,572,312 -0.09(-0.39%)
Jul 18, 2016 22.60 22.66 22.47 22.56 8,992,088 -0.24(-1.07%)
Jul 15, 2016 22.83 22.86 22.72 22.80 9,671,780 +0.00(+0.00%)
Jul 14, 2016 23.13 23.14 22.80 22.80 8,816,639 +0.00(+0.00%)
Jul 13, 2016 23.14 23.25 22.62 22.80 13,823,815 -0.22(-0.95%)
Jul 12, 2016 22.90 23.20 22.82 23.02 19,500,218 +0.50(+2.22%)
Jul 11, 2016 22.49 22.60 22.44 22.52 11,061,691 +0.12(+0.53%)
Jul 08, 2016 22.36 22.48 22.27 22.40 11,609,860 +0.32(+1.47%)
Jul 07, 2016 22.47 22.48 21.93 22.08 14,269,686 -0.11(-0.48%)
Jul 06, 2016 21.98 22.20 21.77 22.19 14,146,861 -0.21(-0.92%)
Jul 05, 2016 22.39 22.48 22.27 22.39 17,521,054 -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.