Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 23.66 23.81 23.41 23.65 9,804,144 +0.13(+0.55%)
Sep 29, 2016 23.57 23.78 23.49 23.52 7,617,293 -0.11(-0.47%)
Sep 28, 2016 23.40 23.64 23.36 23.63 11,851,842 +0.30(+1.29%)
Sep 27, 2016 22.99 23.35 22.96 23.33 9,116,459 +0.33(+1.43%)
Sep 26, 2016 23.00 23.05 22.91 23.00 8,212,724 -0.14(-0.61%)
Sep 23, 2016 22.95 23.23 22.91 23.14 10,115,486 +0.03(+0.13%)
Sep 22, 2016 23.03 23.23 23.02 23.11 8,372,573 +0.15(+0.65%)
Sep 21, 2016 22.82 23.03 22.70 22.96 11,699,624 +0.26(+1.15%)
Sep 20, 2016 22.85 22.91 22.66 22.70 7,664,830 +0.00(+0.00%)
Sep 19, 2016 22.70 23.00 22.70 22.70 6,141,630 +0.08(+0.35%)
Sep 16, 2016 22.54 22.68 22.48 22.62 13,055,936 +0.03(+0.13%)
Sep 15, 2016 22.24 22.67 22.24 22.59 7,059,802 +0.22(+0.98%)
Sep 14, 2016 22.32 22.57 22.31 22.37 6,984,956 +0.02(+0.09%)
Sep 13, 2016 22.33 22.50 22.23 22.35 10,036,519 -0.13(-0.58%)
Sep 12, 2016 22.20 22.57 22.14 22.48 12,405,728 +0.10(+0.45%)
Sep 09, 2016 22.59 22.64 22.30 22.38 13,999,046 -0.38(-1.67%)
Sep 08, 2016 22.71 22.84 22.66 22.76 14,202,066 -0.06(-0.26%)
Sep 07, 2016 22.85 22.92 22.70 22.82 10,390,961 -0.06(-0.26%)
Sep 06, 2016 22.77 22.88 22.72 22.88 6,963,234 +0.11(+0.48%)
Sep 02, 2016 22.75 22.77 22.77 22.77 5,110,600 +0.06(+0.26%)
Sep 01, 2016 22.67 22.80 22.59 22.71 5,918,381 +0.02(+0.09%)
Aug 31, 2016 22.70 22.73 22.55 22.69 7,859,515 -0.08(-0.35%)
Aug 30, 2016 22.69 22.79 22.65 22.77 7,238,386 +0.08(+0.35%)
Aug 29, 2016 22.59 22.88 22.54 22.69 8,485,539 +0.02(+0.09%)
Aug 26, 2016 22.75 22.90 22.57 22.67 9,418,420 -0.01(-0.04%)
Aug 25, 2016 22.62 22.84 22.54 22.68 7,680,438 +0.02(+0.09%)
Aug 24, 2016 22.83 22.94 22.62 22.66 7,588,138 -0.17(-0.74%)
Aug 23, 2016 22.88 23.01 22.80 22.83 9,692,748 +0.10(+0.44%)
Aug 22, 2016 22.65 22.80 22.58 22.73 8,571,440 -0.04(-0.18%)
Aug 19, 2016 22.71 22.90 22.65 22.77 11,328,230 +0.10(+0.44%)
Aug 18, 2016 22.59 22.76 22.56 22.67 9,902,474 +0.08(+0.35%)
Aug 17, 2016 22.77 22.80 22.45 22.59 10,100,432 -0.15(-0.66%)
Aug 16, 2016 22.95 23.07 22.68 22.74 9,179,272 -0.33(-1.43%)
Aug 15, 2016 22.90 23.13 22.87 23.07 7,735,231 +0.20(+0.87%)
Aug 12, 2016 22.87 22.95 22.78 22.87 6,336,867 -0.05(-0.22%)
Aug 11, 2016 22.90 23.00 22.87 22.92 6,531,651 +0.09(+0.39%)
Aug 10, 2016 22.89 22.94 22.75 22.83 5,699,998 -0.08(-0.35%)
Aug 09, 2016 22.87 23.00 22.84 22.91 5,756,025 +0.11(+0.48%)
Aug 08, 2016 22.64 22.92 22.60 22.80 21,734,974 +0.16(+0.71%)
Aug 05, 2016 22.45 22.73 22.44 22.64 10,726,075 +0.26(+1.16%)
Aug 04, 2016 22.16 22.49 22.16 22.38 7,728,491 +0.18(+0.81%)
Aug 03, 2016 22.12 22.36 22.07 22.20 24,294,804 +0.09(+0.41%)
Aug 02, 2016 22.26 22.37 22.08 22.11 8,686,689 -0.18(-0.81%)
Aug 01, 2016 22.25 22.47 22.22 22.29 12,726,225 +0.07(+0.32%)
Jul 29, 2016 22.36 22.47 22.18 22.22 27,644,400 -0.07(-0.31%)
Jul 28, 2016 21.49 22.62 21.41 22.29 22,400,756 +0.80(+3.72%)
Jul 27, 2016 20.97 21.53 20.76 21.49 17,900,676 -0.22(-1.01%)
Jul 26, 2016 21.70 21.85 21.65 21.71 8,217,662 +0.06(+0.28%)
Jul 25, 2016 21.60 21.72 21.54 21.65 4,536,719 +0.00(+0.00%)
Jul 22, 2016 21.46 21.67 21.36 21.65 3,034,664 +0.15(+0.70%)
Jul 21, 2016 21.64 21.77 21.46 21.50 3,896,049 -0.11(-0.51%)
Jul 20, 2016 21.39 21.65 21.25 21.61 4,890,980 +0.29(+1.36%)
Jul 19, 2016 21.32 21.44 21.25 21.32 3,698,317 -0.06(-0.28%)
Jul 18, 2016 21.39 21.44 21.31 21.38 4,386,728 +0.03(+0.14%)
Jul 15, 2016 21.45 21.45 21.27 21.35 4,907,563 -0.07(-0.33%)
Jul 14, 2016 21.50 21.55 21.39 21.42 4,485,241 +0.05(+0.23%)
Jul 13, 2016 21.45 21.55 21.35 21.37 4,253,522 -0.08(-0.37%)
Jul 12, 2016 21.13 21.50 21.09 21.45 7,262,475 +0.46(+2.19%)
Jul 11, 2016 20.88 21.12 20.88 20.99 4,539,335 +0.08(+0.38%)
Jul 08, 2016 20.57 20.92 20.42 20.91 5,830,085 +0.49(+2.40%)
Jul 07, 2016 20.52 20.78 20.34 20.42 7,302,649 +0.31(+1.54%)
Jul 06, 2016 19.86 20.14 19.78 20.11 3,701,012 +0.18(+0.90%)
Jul 05, 2016 20.20 20.20 19.82 19.93 3,731,828 -0.36(-1.77%)
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.