Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 16.50 18.98 16.50 17.55 1,592 +0.30(+1.74%)
Oct 28, 2016 18.00 18.60 16.35 17.25 4,763 -1.50(-8.00%)
Oct 27, 2016 19.95 20.25 18.60 18.75 2,497 -0.15(-0.79%)
Oct 26, 2016 19.50 20.25 18.75 18.90 9,799 -3.30(-14.86%)
Oct 25, 2016 21.75 22.75 20.85 22.20 6,432 +0.15(+0.68%)
Oct 24, 2016 22.50 25.35 21.75 22.05 28,238 +0.54(+2.51%)
Oct 21, 2016 21.60 21.60 20.70 21.51 376 +0.21(+0.99%)
Oct 20, 2016 21.60 21.60 21.15 21.30 31 -0.30(-1.39%)
Oct 19, 2016 21.30 21.60 20.40 21.60 3,380 +0.45(+2.13%)
Oct 18, 2016 20.85 21.45 20.85 21.15 897 +0.15(+0.71%)
Oct 17, 2016 20.70 21.30 20.41 21.00 661 +0.60(+2.94%)
Oct 14, 2016 21.60 21.60 19.97 20.40 531 -1.20(-5.56%)
Oct 13, 2016 20.40 21.60 18.75 21.60 6,382 +1.20(+5.88%)
Oct 12, 2016 21.45 21.45 19.95 20.40 693 -0.30(-1.45%)
Oct 11, 2016 21.60 21.60 20.70 20.70 595 -0.75(-3.50%)
Oct 10, 2016 21.45 21.60 21.34 21.45 112 +0.15(+0.70%)
Oct 07, 2016 21.60 21.60 19.95 21.30 433 +0.15(+0.71%)
Oct 06, 2016 20.70 21.75 20.31 21.15 1,253 +0.30(+1.44%)
Oct 05, 2016 21.45 21.62 19.50 20.85 2,397 -0.15(-0.71%)
Oct 04, 2016 20.85 21.00 20.70 21.00 420 +0.15(+0.72%)
Oct 03, 2016 21.30 21.46 19.21 20.85 1,090 -0.15(-0.71%)
Sep 30, 2016 21.75 21.75 18.90 21.00 4,553 -0.75(-3.45%)
Sep 29, 2016 21.30 22.20 21.00 21.75 975 +0.15(+0.69%)
Sep 28, 2016 21.75 21.75 21.00 21.60 1,070 -0.30(-1.37%)
Sep 27, 2016 22.35 22.50 20.55 21.90 881 +0.15(+0.69%)
Sep 26, 2016 22.05 22.50 21.45 21.75 1,946 -0.60(-2.68%)
Sep 23, 2016 21.90 22.50 21.90 22.35 506 +0.89(+4.16%)
Sep 22, 2016 23.23 23.23 20.85 21.46 2,120 -0.59(-2.69%)
Sep 21, 2016 21.60 24.00 21.04 22.05 620 +0.75(+3.52%)
Sep 20, 2016 21.60 22.35 21.16 21.30 1,192 -0.45(-2.07%)
Sep 19, 2016 21.75 22.50 20.85 21.75 1,616 +0.45(+2.11%)
Sep 16, 2016 21.40 22.20 21.15 21.30 2,242 -0.30(-1.39%)
Sep 15, 2016 20.40 21.60 20.40 21.60 1,537 +1.05(+5.11%)
Sep 14, 2016 21.73 21.73 19.95 20.55 1,818 -0.60(-2.84%)
Sep 13, 2016 21.00 21.90 18.60 21.15 8,967 +0.30(+1.44%)
Sep 12, 2016 20.70 21.45 20.55 20.85 2,333 +0.15(+0.72%)
Sep 09, 2016 21.75 21.75 20.40 20.70 1,945 +0.00(+0.00%)
Sep 08, 2016 21.77 21.90 20.70 20.70 2,716 -0.30(-1.43%)
Sep 07, 2016 21.60 22.20 21.00 21.00 2,295 -0.15(-0.71%)
Sep 06, 2016 23.25 23.85 19.96 21.15 11,431 -2.10(-9.03%)
Sep 02, 2016 24.00 23.25 23.25 23.25 3,160 -0.60(-2.52%)
Sep 01, 2016 22.95 24.00 22.20 23.85 1,772 +1.00(+4.36%)
Aug 31, 2016 24.60 25.20 22.80 22.85 2,648 -2.20(-8.77%)
Aug 30, 2016 24.75 25.20 24.60 25.05 719 -0.13(-0.54%)
Aug 29, 2016 23.85 25.18 23.85 25.18 1,526 +0.13(+0.54%)
Aug 26, 2016 24.75 25.35 23.85 25.05 621 +0.60(+2.45%)
Aug 25, 2016 24.30 24.90 23.55 24.45 1,394 -0.45(-1.81%)
Aug 24, 2016 25.50 25.50 23.25 24.90 1,204 -0.15(-0.60%)
Aug 23, 2016 25.05 25.35 23.85 25.05 3,752 +0.60(+2.45%)
Aug 22, 2016 25.95 25.95 24.45 24.45 764 -1.34(-5.18%)
Aug 19, 2016 26.70 26.70 25.11 25.79 3,127 -0.46(-1.77%)
Aug 18, 2016 24.15 26.85 24.00 26.25 12,463 +2.40(+10.06%)
Aug 17, 2016 22.95 24.15 22.95 23.85 1,952 +0.30(+1.27%)
Aug 16, 2016 22.50 23.70 22.20 23.55 3,876 +0.90(+3.97%)
Aug 15, 2016 24.00 24.15 22.20 22.65 6,857 -0.90(-3.82%)
Aug 12, 2016 23.25 24.00 23.10 23.55 2,424 +0.60(+2.61%)
Aug 11, 2016 24.15 24.15 22.88 22.95 2,963 -0.90(-3.77%)
Aug 10, 2016 23.85 24.75 23.25 23.85 4,032 +0.30(+1.27%)
Aug 09, 2016 24.15 24.15 23.10 23.55 1,817 +0.30(+1.29%)
Aug 08, 2016 25.20 25.20 22.50 23.25 3,694 -1.05(-4.32%)
Aug 05, 2016 24.15 24.60 23.70 24.30 3,572 +0.32(+1.31%)
Aug 04, 2016 24.90 25.05 23.85 23.98 6,847 -1.07(-4.25%)
Aug 03, 2016 24.00 25.65 24.00 25.05 2,080 +0.45(+1.83%)
Aug 02, 2016 24.75 25.35 24.15 24.60 4,246 -0.45(-1.80%)
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.