Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 23.37 23.95 23.15 23.81 25,418 +0.61(+2.65%)
Sep 29, 2016 23.90 23.90 23.17 23.20 16,590 -0.66(-2.75%)
Sep 28, 2016 23.69 23.96 23.55 23.85 16,883 +0.06(+0.25%)
Sep 27, 2016 24.07 24.07 23.50 23.79 17,221 +0.05(+0.21%)
Sep 26, 2016 23.96 24.03 23.64 23.74 19,897 -0.36(-1.49%)
Sep 23, 2016 24.14 24.27 24.00 24.10 25,167 -0.17(-0.70%)
Sep 22, 2016 24.00 24.35 23.54 24.27 24,871 +0.45(+1.89%)
Sep 21, 2016 23.67 23.84 23.52 23.82 12,550 +0.27(+1.15%)
Sep 20, 2016 23.51 23.70 23.51 23.55 8,936 +0.02(+0.08%)
Sep 19, 2016 23.46 23.62 23.38 23.53 30,132 +0.03(+0.13%)
Sep 16, 2016 23.38 23.61 23.12 23.50 62,671 +0.21(+0.90%)
Sep 15, 2016 23.00 23.39 22.88 23.29 29,302 +0.29(+1.26%)
Sep 14, 2016 23.04 23.13 22.70 23.00 53,385 -0.01(-0.04%)
Sep 13, 2016 23.17 23.20 22.87 23.01 48,227 -0.42(-1.79%)
Sep 12, 2016 22.85 23.53 22.84 23.43 34,411 +0.48(+2.09%)
Sep 09, 2016 23.20 23.20 22.87 22.95 94,056 -0.30(-1.29%)
Sep 08, 2016 23.90 23.90 22.99 23.25 19,609 -0.67(-2.80%)
Sep 07, 2016 23.90 24.23 23.74 23.92 37,761 +0.10(+0.42%)
Sep 06, 2016 23.29 23.88 23.29 23.82 17,252 +0.05(+0.21%)
Sep 02, 2016 22.94 23.77 23.77 23.77 30,500 +0.74(+3.21%)
Sep 01, 2016 22.79 23.09 22.76 23.03 23,075 +0.07(+0.30%)
Aug 31, 2016 23.03 23.17 21.98 22.96 34,480 -0.04(-0.17%)
Aug 30, 2016 23.00 23.15 22.46 23.00 29,194 -0.02(-0.09%)
Aug 29, 2016 23.01 23.44 22.86 23.02 21,053 +0.01(+0.04%)
Aug 26, 2016 22.87 23.14 22.87 23.01 27,291 +0.08(+0.35%)
Aug 25, 2016 22.77 23.00 22.65 22.93 13,771 +0.10(+0.44%)
Aug 24, 2016 22.75 22.91 22.58 22.83 13,094 +0.14(+0.62%)
Aug 23, 2016 22.55 22.95 22.52 22.69 39,999 -0.01(-0.04%)
Aug 22, 2016 22.67 22.73 22.51 22.70 29,261 -0.02(-0.09%)
Aug 19, 2016 23.02 23.17 22.50 22.72 36,530 -0.27(-1.17%)
Aug 18, 2016 22.63 23.03 22.63 22.99 25,187 +0.33(+1.46%)
Aug 17, 2016 23.10 23.10 22.57 22.66 34,347 -0.40(-1.73%)
Aug 16, 2016 22.91 23.22 22.84 23.06 33,024 +0.06(+0.26%)
Aug 15, 2016 23.50 23.63 22.86 23.00 21,035 -0.50(-2.13%)
Aug 12, 2016 22.85 23.85 22.85 23.50 45,348 +0.42(+1.82%)
Aug 11, 2016 23.38 23.45 23.00 23.08 26,735 -0.36(-1.54%)
Aug 10, 2016 23.06 23.48 22.98 23.44 22,348 +0.30(+1.30%)
Aug 09, 2016 22.91 23.19 22.85 23.14 20,294 +0.22(+0.96%)
Aug 08, 2016 23.01 23.08 22.58 22.92 21,220 -0.15(-0.65%)
Aug 05, 2016 22.44 23.27 22.27 23.07 36,580 +0.52(+2.31%)
Aug 04, 2016 21.55 22.83 21.55 22.55 32,967 -0.01(-0.04%)
Aug 03, 2016 22.40 22.76 22.23 22.56 27,537 +0.15(+0.67%)
Aug 02, 2016 22.35 22.82 21.98 22.41 21,437 +0.00(+0.00%)
Aug 01, 2016 22.51 22.54 20.76 22.41 11,881 -0.17(-0.75%)
Jul 29, 2016 22.74 22.74 22.32 22.58 37,381 -0.08(-0.35%)
Jul 28, 2016 22.54 22.84 22.47 22.66 30,848 -0.21(-0.92%)
Jul 27, 2016 22.65 23.01 22.62 22.87 39,768 +0.16(+0.70%)
Jul 26, 2016 22.39 22.80 22.18 22.71 22,811 +0.26(+1.16%)
Jul 25, 2016 22.52 22.65 22.31 22.45 14,191 -0.01(-0.04%)
Jul 22, 2016 22.05 22.67 21.33 22.46 16,836 +0.46(+2.09%)
Jul 21, 2016 22.34 22.34 21.75 22.00 47,391 -0.38(-1.70%)
Jul 20, 2016 22.46 22.75 22.34 22.38 18,239 +0.07(+0.31%)
Jul 19, 2016 22.92 22.96 22.29 22.31 28,382 -0.85(-3.67%)
Jul 18, 2016 22.96 23.37 22.96 23.16 27,412 -0.03(-0.13%)
Jul 15, 2016 23.10 23.21 22.67 23.19 16,451 +0.24(+1.05%)
Jul 14, 2016 23.00 23.27 22.90 22.95 17,161 +0.00(+0.00%)
Jul 13, 2016 22.77 23.15 22.72 22.95 36,175 -0.02(-0.09%)
Jul 12, 2016 22.77 23.07 22.68 22.97 33,990 +0.25(+1.10%)
Jul 11, 2016 21.83 22.79 21.73 22.72 31,908 +0.82(+3.74%)
Jul 08, 2016 21.60 21.95 21.44 21.90 27,171 +0.46(+2.15%)
Jul 07, 2016 21.95 21.95 21.24 21.44 18,276 -0.18(-0.83%)
Jul 05, 2016 21.81 21.81 21.43 21.62 17,225 -0.22(-1.01%)
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.