Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 18.19 18.44 17.65 18.27 184,444 +0.24(+1.33%)
Sep 29, 2016 18.70 18.73 18.00 18.03 138,701 -0.63(-3.38%)
Sep 28, 2016 18.80 18.80 18.52 18.66 107,293 -0.04(-0.21%)
Sep 27, 2016 18.74 18.78 18.51 18.70 60,299 -0.08(-0.43%)
Sep 26, 2016 19.23 19.23 18.74 18.78 35,991 -0.33(-1.73%)
Sep 23, 2016 19.15 19.42 19.09 19.11 97,298 -0.11(-0.57%)
Sep 22, 2016 18.74 19.28 18.57 19.22 169,905 +0.55(+2.95%)
Sep 21, 2016 18.51 18.98 18.50 18.67 88,507 +0.12(+0.65%)
Sep 20, 2016 18.95 18.95 18.45 18.55 76,651 -0.24(-1.28%)
Sep 19, 2016 19.31 19.32 18.44 18.79 104,008 -0.48(-2.49%)
Sep 16, 2016 19.60 19.65 19.10 19.27 263,416 -0.34(-1.73%)
Sep 15, 2016 19.42 19.95 19.29 19.61 131,948 +0.17(+0.87%)
Sep 14, 2016 19.71 19.71 19.34 19.44 114,898 -0.25(-1.27%)
Sep 13, 2016 20.11 20.11 19.01 19.69 184,867 -0.50(-2.48%)
Sep 12, 2016 19.78 20.26 19.01 20.19 102,311 +0.24(+1.20%)
Sep 09, 2016 20.50 20.75 19.92 19.95 89,236 -0.73(-3.53%)
Sep 08, 2016 21.07 21.07 20.52 20.68 103,751 -0.39(-1.85%)
Sep 07, 2016 21.27 21.28 20.61 21.07 107,171 -0.24(-1.13%)
Sep 06, 2016 21.16 21.51 20.79 21.31 92,414 +0.24(+1.14%)
Sep 02, 2016 20.65 21.07 21.07 21.07 61,400 +0.31(+1.49%)
Sep 01, 2016 21.21 21.25 20.51 20.76 117,032 -0.47(-2.21%)
Aug 31, 2016 22.13 22.39 21.02 21.23 86,437 -0.98(-4.41%)
Aug 30, 2016 22.00 22.28 21.54 22.21 79,139 +0.20(+0.91%)
Aug 29, 2016 21.33 22.40 21.06 22.01 147,231 +0.66(+3.09%)
Aug 26, 2016 21.64 21.90 20.98 21.35 104,366 -0.23(-1.07%)
Aug 25, 2016 21.51 21.89 20.84 21.58 228,028 +0.04(+0.19%)
Aug 24, 2016 21.62 22.52 21.29 21.54 137,009 -0.11(-0.51%)
Aug 23, 2016 20.39 21.84 20.30 21.65 249,585 +1.32(+6.49%)
Aug 22, 2016 19.85 20.65 19.85 20.33 104,836 +0.52(+2.62%)
Aug 19, 2016 21.65 21.65 17.64 19.81 1,132,445 -2.31(-10.44%)
Aug 18, 2016 22.48 22.89 22.02 22.12 84,480 -0.59(-2.60%)
Aug 17, 2016 23.69 23.69 22.65 22.71 67,242 -0.88(-3.73%)
Aug 16, 2016 23.34 23.91 23.25 23.59 51,349 +0.25(+1.07%)
Aug 15, 2016 23.07 23.58 22.86 23.34 44,650 +0.36(+1.57%)
Aug 12, 2016 23.39 23.91 22.83 22.98 115,426 -0.32(-1.37%)
Aug 11, 2016 23.91 23.91 23.09 23.30 183,843 -0.48(-2.02%)
Aug 10, 2016 22.89 24.19 22.89 23.78 204,242 +1.03(+4.53%)
Aug 09, 2016 24.09 24.09 22.54 22.75 69,067 +0.07(+0.31%)
Aug 08, 2016 22.78 23.12 22.61 22.68 37,752 -0.17(-0.74%)
Aug 05, 2016 22.89 23.11 22.03 22.85 29,523 +0.06(+0.26%)
Aug 04, 2016 22.76 23.03 22.66 22.79 22,663 -0.08(-0.35%)
Aug 03, 2016 21.87 22.89 21.69 22.87 107,608 +1.00(+4.57%)
Aug 02, 2016 22.89 22.89 21.80 21.87 182,744 -0.83(-3.66%)
Aug 01, 2016 23.95 24.00 22.66 22.70 131,567 -1.15(-4.82%)
Jul 29, 2016 23.89 24.12 23.76 23.85 73,637 -0.13(-0.54%)
Jul 28, 2016 24.57 24.78 23.66 23.98 220,569 -0.43(-1.76%)
Jul 27, 2016 26.62 26.75 24.02 24.41 229,055 -2.18(-8.20%)
Jul 26, 2016 26.61 26.92 26.55 26.59 33,699 -0.02(-0.08%)
Jul 25, 2016 26.58 26.80 26.33 26.61 70,400 +0.01(+0.04%)
Jul 22, 2016 26.68 26.94 26.36 26.60 43,144 +0.01(+0.04%)
Jul 21, 2016 26.40 26.77 26.26 26.59 49,585 +0.02(+0.08%)
Jul 20, 2016 25.29 26.68 25.25 26.57 316,243 +0.93(+3.63%)
Jul 19, 2016 25.67 25.79 25.00 25.64 165,850 -0.14(-0.54%)
Jul 18, 2016 25.86 26.30 25.54 25.78 71,998 -0.18(-0.69%)
Jul 15, 2016 26.35 26.69 25.83 25.96 130,368 -0.39(-1.48%)
Jul 14, 2016 26.95 27.06 26.05 26.35 77,438 -0.45(-1.68%)
Jul 13, 2016 27.27 27.74 26.58 26.80 75,829 -0.21(-0.78%)
Jul 12, 2016 27.45 27.82 26.83 27.01 54,703 -0.37(-1.35%)
Jul 11, 2016 25.80 28.53 25.80 27.38 168,626 +1.70(+6.62%)
Jul 08, 2016 25.80 25.69 25.17 25.68 111,888 -0.01(-0.04%)
Jul 07, 2016 25.50 26.33 25.34 25.69 145,584 +0.19(+0.75%)
Jul 06, 2016 25.52 25.55 24.78 25.50 534,183 -0.21(-0.82%)
Jul 05, 2016 26.00 26.67 25.51 25.71 404,446 -2.82(-9.88%)
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.