Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 23.60 23.86 23.47 23.81 14,014 +0.38(+1.62%)
Sep 29, 2016 23.80 23.82 23.28 23.43 5,357 -0.50(-2.09%)
Sep 28, 2016 23.54 23.93 23.51 23.93 8,725 +0.50(+2.11%)
Sep 27, 2016 23.14 23.53 23.14 23.43 10,411 +0.11(+0.47%)
Sep 26, 2016 23.28 23.40 23.26 23.32 2,399 -0.36(-1.50%)
Sep 23, 2016 23.42 23.68 23.42 23.68 3,712 +0.23(+1.00%)
Sep 22, 2016 23.52 23.59 23.36 23.45 8,150 +0.16(+0.71%)
Sep 21, 2016 23.22 23.41 23.14 23.28 10,877 -0.02(-0.09%)
Sep 20, 2016 23.40 23.44 23.23 23.30 5,596 -0.03(-0.13%)
Sep 19, 2016 23.28 23.35 23.14 23.33 14,584 +0.53(+2.32%)
Sep 16, 2016 22.86 22.86 22.64 22.80 4,995 -0.32(-1.38%)
Sep 15, 2016 22.82 23.12 22.82 23.12 5,313 +0.42(+1.85%)
Sep 14, 2016 22.68 22.97 22.66 22.70 3,797 -0.18(-0.79%)
Sep 13, 2016 22.98 22.98 22.67 22.88 49,176 -0.26(-1.12%)
Sep 12, 2016 22.92 23.14 22.84 23.14 4,094 +0.01(+0.04%)
Sep 09, 2016 23.25 23.25 23.01 23.13 2,483 -0.50(-2.12%)
Sep 08, 2016 23.70 23.76 23.53 23.63 6,432 -0.16(-0.67%)
Sep 07, 2016 23.77 23.90 23.71 23.79 7,848 +0.09(+0.36%)
Sep 06, 2016 23.50 23.77 23.50 23.70 3,014 +0.08(+0.36%)
Sep 02, 2016 23.62 23.62 23.62 0 +0.28(+1.20%)
Sep 01, 2016 23.50 23.53 23.33 23.34 2,832 +0.18(+0.78%)
Aug 31, 2016 23.19 23.26 23.01 23.16 8,562 -0.26(-1.11%)
Aug 30, 2016 23.43 23.43 23.20 23.42 4,205 +0.12(+0.52%)
Aug 29, 2016 23.30 23.44 23.15 23.30 16,645 -0.13(-0.55%)
Aug 26, 2016 23.54 23.79 23.28 23.43 7,091 -0.06(-0.26%)
Aug 25, 2016 23.59 23.65 23.49 23.49 8,672 -0.06(-0.25%)
Aug 24, 2016 23.69 23.75 23.55 23.55 6,987 -0.25(-1.03%)
Aug 23, 2016 23.84 23.90 23.72 23.80 10,220 -0.03(-0.13%)
Aug 22, 2016 23.76 23.89 23.71 23.82 10,093 -0.12(-0.52%)
Aug 19, 2016 23.76 23.95 23.73 23.95 8,551 +0.08(+0.34%)
Aug 18, 2016 23.69 23.94 23.69 23.87 15,431 +0.22(+0.93%)
Aug 17, 2016 23.57 23.78 23.50 23.65 5,013 +0.07(+0.32%)
Aug 16, 2016 23.63 23.71 23.50 23.57 7,874 -0.18(-0.74%)
Aug 15, 2016 23.85 23.85 23.71 23.75 8,544 +0.07(+0.30%)
Aug 12, 2016 23.67 23.69 23.53 23.68 2,763 +0.09(+0.38%)
Aug 11, 2016 23.78 23.78 23.59 23.59 3,677 +0.11(+0.47%)
Aug 10, 2016 23.54 23.54 23.32 23.48 7,552 +0.16(+0.68%)
Aug 09, 2016 23.30 23.53 23.30 23.32 1,627 +0.40(+1.75%)
Aug 08, 2016 22.92 23.09 22.92 22.92 4,179 -0.28(-1.21%)
Aug 05, 2016 23.03 23.20 23.02 23.20 7,603 +0.28(+1.22%)
Aug 04, 2016 22.82 22.92 22.74 22.92 5,174 +0.31(+1.37%)
Aug 03, 2016 22.55 22.69 22.51 22.61 5,320 -0.35(-1.52%)
Aug 02, 2016 23.07 23.18 22.95 22.96 5,614 -0.25(-1.08%)
Aug 01, 2016 23.22 23.24 23.04 23.21 12,527 -0.24(-1.02%)
Jul 29, 2016 23.11 23.45 23.11 23.45 3,494 +0.34(+1.49%)
Jul 28, 2016 23.05 23.24 22.95 23.11 4,243 +0.18(+0.76%)
Jul 27, 2016 22.89 22.93 22.61 22.93 21,529 +0.52(+2.34%)
Jul 26, 2016 22.53 22.54 22.29 22.41 16,477 +0.14(+0.61%)
Jul 25, 2016 22.36 22.41 22.25 22.27 18,145 +0.01(+0.04%)
Jul 22, 2016 22.36 22.38 22.20 22.26 32,485 -0.03(-0.13%)
Jul 21, 2016 22.34 22.42 22.28 22.29 27,198 -0.16(-0.73%)
Jul 20, 2016 22.47 22.52 22.34 22.45 21,411 +0.28(+1.29%)
Jul 19, 2016 22.29 22.29 22.16 22.17 17,720 -0.19(-0.84%)
Jul 18, 2016 22.31 22.39 22.29 22.36 4,527 +0.03(+0.13%)
Jul 15, 2016 22.23 22.45 22.23 22.33 3,534 -0.44(-1.94%)
Jul 14, 2016 22.70 22.77 22.62 22.77 9,522 +0.12(+0.53%)
Jul 13, 2016 22.59 22.69 22.50 22.65 4,888 +0.23(+1.03%)
Jul 12, 2016 22.42 22.46 22.31 22.42 18,411 +0.20(+0.90%)
Jul 11, 2016 21.96 22.22 21.96 22.22 10,042 +0.29(+1.32%)
Jul 08, 2016 21.94 21.64 21.93 9,149 +0.47(+2.19%)
Jul 07, 2016 21.66 21.66 21.33 21.46 9,740 +0.12(+0.56%)
Jul 05, 2016 21.60 21.73 21.34 21.34 9,132 -0.23(-1.07%)
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.