Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 23.71 24.02 23.58 23.92 5,116,809 +0.31(+1.30%)
Sep 29, 2016 23.56 23.92 23.15 23.61 9,409,588 -0.02(-0.08%)
Sep 28, 2016 22.79 23.73 22.62 23.63 8,915,295 +1.07(+4.72%)
Sep 27, 2016 23.01 23.01 22.46 22.56 6,620,800 -0.72(-3.10%)
Sep 26, 2016 23.67 23.81 23.27 23.29 4,166,995 -0.36(-1.53%)
Sep 23, 2016 23.84 24.06 23.16 23.65 5,785,308 -0.06(-0.23%)
Sep 22, 2016 23.68 23.91 23.54 23.70 5,923,897 +0.31(+1.31%)
Sep 21, 2016 22.98 23.42 22.80 23.40 6,580,059 +0.67(+2.94%)
Sep 20, 2016 22.71 23.06 22.57 22.73 5,911,589 +0.16(+0.70%)
Sep 19, 2016 22.73 22.87 22.42 22.57 3,772,693 +0.05(+0.21%)
Sep 16, 2016 22.91 22.93 22.27 22.52 7,562,614 -0.69(-2.96%)
Sep 15, 2016 23.31 23.42 22.97 23.21 5,873,672 -0.05(-0.20%)
Sep 14, 2016 23.28 23.88 23.16 23.26 5,875,605 -0.11(-0.48%)
Sep 13, 2016 24.12 24.14 23.17 23.37 6,633,700 -1.01(-4.14%)
Sep 12, 2016 24.03 24.54 23.95 24.38 4,397,083 +0.22(+0.92%)
Sep 09, 2016 24.30 24.79 24.13 24.16 6,168,887 -0.41(-1.66%)
Sep 08, 2016 23.64 24.62 23.64 24.56 9,539,035 +1.16(+4.95%)
Sep 07, 2016 22.99 23.62 22.99 23.41 7,394,356 +0.44(+1.94%)
Sep 06, 2016 22.61 22.97 22.54 22.96 5,943,113 +0.33(+1.47%)
Sep 02, 2016 22.89 22.63 22.63 22.63 4,731,083 -0.05(-0.20%)
Sep 01, 2016 22.65 22.99 22.44 22.67 5,562,012 -0.16(-0.69%)
Aug 31, 2016 22.90 23.05 22.62 22.83 7,753,905 -0.19(-0.85%)
Aug 30, 2016 23.47 23.55 22.95 23.03 7,903,832 -0.30(-1.27%)
Aug 29, 2016 23.46 23.49 23.21 23.32 5,840,864 -0.06(-0.28%)
Aug 26, 2016 23.65 23.96 23.26 23.39 5,674,222 -0.16(-0.67%)
Aug 25, 2016 23.75 23.80 23.47 23.54 4,829,465 -0.19(-0.82%)
Aug 24, 2016 24.05 24.11 23.67 23.74 3,563,768 -0.37(-1.54%)
Aug 23, 2016 23.94 24.23 23.89 24.11 3,108,200 +0.25(+1.05%)
Aug 22, 2016 23.83 24.11 23.78 23.86 4,084,087 -0.20(-0.85%)
Aug 19, 2016 24.05 24.30 23.76 24.06 5,669,337 -0.09(-0.38%)
Aug 18, 2016 23.29 24.40 23.23 24.16 7,799,655 +0.97(+4.20%)
Aug 17, 2016 23.27 23.54 22.98 23.18 3,400,587 -0.06(-0.28%)
Aug 16, 2016 23.48 23.54 23.03 23.25 4,418,202 -0.31(-1.30%)
Aug 15, 2016 23.36 23.73 23.34 23.55 4,166,016 +0.31(+1.32%)
Aug 12, 2016 22.91 23.31 22.67 23.25 4,187,940 +0.48(+2.12%)
Aug 11, 2016 22.51 22.88 22.30 22.77 5,683,826 +0.51(+2.29%)
Aug 10, 2016 22.55 22.82 22.17 22.26 6,133,398 -0.17(-0.74%)
Aug 09, 2016 23.22 23.26 22.38 22.42 6,362,695 -0.75(-3.24%)
Aug 08, 2016 22.93 23.72 22.91 23.17 5,435,774 +0.43(+1.87%)
Aug 05, 2016 22.65 22.87 22.49 22.75 4,087,312 +0.13(+0.57%)
Aug 04, 2016 22.57 22.86 22.47 22.62 6,165,946 +0.00(+0.00%)
Aug 03, 2016 22.28 22.69 21.96 22.62 6,786,102 +0.39(+1.75%)
Aug 02, 2016 22.02 22.37 21.79 22.23 5,677,567 +0.25(+1.14%)
Aug 01, 2016 22.77 22.88 21.88 21.98 8,501,146 -0.87(-3.81%)
Jul 29, 2016 21.82 23.47 21.54 22.85 10,607,641 +0.76(+3.44%)
Jul 28, 2016 21.86 22.36 21.59 22.09 8,271,448 +0.21(+0.97%)
Jul 27, 2016 22.02 22.24 21.61 21.88 5,870,224 +0.06(+0.25%)
Jul 26, 2016 21.68 22.12 21.56 21.82 6,196,770 -0.01(-0.04%)
Jul 25, 2016 22.41 22.56 21.77 21.83 8,323,653 -0.75(-3.32%)
Jul 22, 2016 22.61 22.87 22.17 22.58 6,801,622 +0.16(+0.70%)
Jul 21, 2016 22.69 23.28 22.39 22.42 6,750,550 -0.27(-1.18%)
Jul 20, 2016 22.87 23.07 22.41 22.69 4,589,212 -0.41(-1.76%)
Jul 19, 2016 23.50 23.58 22.88 23.10 2,745,710 -0.38(-1.62%)
Jul 18, 2016 23.23 23.64 23.07 23.48 3,226,206 +0.27(+1.16%)
Jul 15, 2016 23.57 23.60 23.12 23.21 3,004,999 -0.14(-0.59%)
Jul 14, 2016 24.21 24.21 23.34 23.35 2,716,332 -0.45(-1.91%)
Jul 13, 2016 24.04 24.16 23.30 23.80 4,308,106 -0.19(-0.81%)
Jul 12, 2016 24.08 24.57 23.97 24.00 4,834,514 +0.29(+1.21%)
Jul 11, 2016 23.62 23.87 23.53 23.71 3,359,311 +0.15(+0.63%)
Jul 08, 2016 23.94 23.54 23.66 23.56 4,656,308 +0.02(+0.08%)
Jul 07, 2016 24.23 24.28 23.12 23.54 5,316,420 -0.39(-1.63%)
Jul 06, 2016 23.41 23.96 23.28 23.93 3,562,840 +0.44(+1.85%)
Jul 05, 2016 23.40 23.64 22.79 23.50 4,638,729 -0.43(-1.78%)
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.