Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 21.73 21.94 21.50 21.78 6,337,214 +0.19(+0.87%)
Sep 29, 2016 21.82 22.07 21.52 21.59 5,000,158 -0.19(-0.86%)
Sep 28, 2016 21.43 21.80 21.30 21.78 5,764,316 +0.42(+1.96%)
Sep 27, 2016 21.42 21.48 21.13 21.36 7,792,716 -0.13(-0.62%)
Sep 26, 2016 22.04 22.15 21.48 21.50 7,341,611 -0.61(-2.74%)
Sep 23, 2016 22.64 22.73 22.08 22.10 6,147,694 -0.65(-2.86%)
Sep 22, 2016 22.67 23.11 22.60 22.75 5,838,724 +0.20(+0.91%)
Sep 21, 2016 22.53 22.85 22.28 22.55 4,579,137 +0.20(+0.92%)
Sep 20, 2016 22.64 22.74 22.26 22.34 4,537,975 -0.17(-0.75%)
Sep 19, 2016 22.76 22.89 22.51 22.51 4,042,845 -0.23(-1.02%)
Sep 16, 2016 22.93 23.13 22.65 22.74 5,222,778 -0.37(-1.58%)
Sep 15, 2016 22.90 23.34 22.89 23.11 5,018,301 +0.11(+0.46%)
Sep 14, 2016 23.68 23.76 22.88 23.00 4,428,768 -0.59(-2.49%)
Sep 13, 2016 23.86 23.97 23.23 23.59 5,465,388 -0.68(-2.79%)
Sep 12, 2016 24.12 24.56 23.82 24.26 6,473,110 +0.21(+0.89%)
Sep 09, 2016 24.99 25.04 24.02 24.05 5,160,686 -1.10(-4.39%)
Sep 08, 2016 25.49 25.78 25.02 25.15 4,437,975 -0.29(-1.12%)
Sep 07, 2016 25.40 25.97 25.10 25.44 5,378,774 -0.07(-0.28%)
Sep 06, 2016 26.07 26.27 25.48 25.51 4,276,009 -0.50(-1.93%)
Sep 02, 2016 26.01 26.01 26.01 26.01 4,356,015 +0.28(+1.10%)
Sep 01, 2016 26.46 26.49 25.62 25.73 7,063,438 -0.79(-2.99%)
Aug 31, 2016 26.73 26.81 26.07 26.53 9,865,307 -0.34(-1.25%)
Aug 30, 2016 24.66 27.31 24.43 26.86 23,913,312 +2.21(+8.94%)
Aug 29, 2016 24.41 24.84 24.41 24.66 3,550,429 +0.31(+1.27%)
Aug 26, 2016 25.29 25.49 24.23 24.35 6,140,226 -0.79(-3.16%)
Aug 25, 2016 25.14 25.40 24.99 25.14 3,376,987 +0.05(+0.21%)
Aug 24, 2016 25.78 25.92 25.04 25.09 4,801,544 -0.73(-2.84%)
Aug 23, 2016 25.34 26.00 25.26 25.82 5,969,524 +0.78(+3.10%)
Aug 22, 2016 24.59 25.08 24.45 25.04 4,009,027 +0.28(+1.14%)
Aug 19, 2016 24.39 24.83 24.21 24.76 3,412,495 +0.10(+0.39%)
Aug 18, 2016 24.58 24.73 24.36 24.66 4,848,927 +0.14(+0.58%)
Aug 17, 2016 24.52 24.67 24.14 24.52 5,233,779 -0.24(-0.96%)
Aug 16, 2016 25.14 25.32 24.57 24.76 5,293,955 -0.32(-1.27%)
Aug 15, 2016 24.05 25.14 23.99 25.08 5,247,622 +1.10(+4.60%)
Aug 12, 2016 24.80 25.14 23.93 23.98 6,141,268 -0.82(-3.31%)
Aug 11, 2016 24.65 24.86 24.08 24.80 4,972,064 +0.20(+0.82%)
Aug 10, 2016 24.97 25.31 24.51 24.59 5,816,139 -0.29(-1.17%)
Aug 09, 2016 25.04 25.28 24.81 24.89 4,923,328 -0.10(-0.39%)
Aug 08, 2016 24.23 25.05 24.23 24.98 5,391,133 +0.93(+3.85%)
Aug 05, 2016 23.51 24.42 23.39 24.06 7,034,973 +0.73(+3.14%)
Aug 04, 2016 23.91 23.91 22.92 23.32 7,466,732 -0.76(-3.15%)
Aug 03, 2016 23.91 24.48 23.69 24.08 7,088,819 +0.04(+0.15%)
Aug 02, 2016 23.31 24.74 23.31 24.05 9,180,380 +0.56(+2.37%)
Aug 01, 2016 23.84 23.93 23.30 23.49 7,495,543 -0.33(-1.37%)
Jul 29, 2016 24.29 24.29 23.49 23.82 10,260,761 -0.57(-2.35%)
Jul 28, 2016 24.98 25.03 24.20 24.39 6,689,858 -1.08(-4.26%)
Jul 27, 2016 25.96 26.19 25.21 25.48 4,307,230 -0.41(-1.57%)
Jul 26, 2016 25.26 25.99 25.14 25.88 4,277,922 +0.63(+2.48%)
Jul 25, 2016 24.91 25.27 24.68 25.26 4,959,573 +0.31(+1.24%)
Jul 22, 2016 25.35 25.56 24.91 24.95 4,412,638 -0.54(-2.11%)
Jul 21, 2016 25.60 25.94 25.28 25.48 4,625,256 -0.11(-0.41%)
Jul 20, 2016 25.21 26.09 24.96 25.59 6,604,174 +0.29(+1.15%)
Jul 19, 2016 25.41 25.79 24.96 25.30 7,133,530 -0.53(-2.05%)
Jul 18, 2016 25.25 25.91 24.93 25.83 6,258,622 +0.52(+2.06%)
Jul 15, 2016 24.96 25.33 24.66 25.31 5,511,666 +0.45(+1.81%)
Jul 14, 2016 24.36 25.29 24.14 24.86 7,895,214 +0.68(+2.81%)
Jul 13, 2016 23.07 24.19 22.88 24.18 8,556,039 +0.82(+3.51%)
Jul 12, 2016 22.71 23.67 22.71 23.36 7,414,398 +0.70(+3.08%)
Jul 11, 2016 22.67 23.11 22.57 22.66 4,038,059 +0.19(+0.82%)
Jul 08, 2016 22.40 22.04 22.04 22.48 4,986,395 +0.43(+1.96%)
Jul 07, 2016 22.43 22.68 21.91 22.04 5,075,337 -0.21(-0.95%)
Jul 06, 2016 22.44 22.48 21.57 22.26 5,166,751 -0.21(-0.94%)
Jul 05, 2016 23.15 23.43 22.27 22.47 4,415,775 -0.97(-4.14%)
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.