Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 37.95 38.58 37.34 37.74 734,372 +0.04(+0.11%)
Sep 29, 2016 39.28 39.40 37.21 37.70 1,066,884 -1.45(-3.70%)
Sep 28, 2016 40.42 40.60 38.02 39.15 1,055,122 -1.57(-3.86%)
Sep 27, 2016 39.35 41.72 39.15 40.72 1,813,421 +1.36(+3.46%)
Sep 26, 2016 38.52 39.48 38.03 39.36 947,160 +0.29(+0.74%)
Sep 23, 2016 38.10 39.53 37.74 39.07 1,160,281 +1.02(+2.68%)
Sep 22, 2016 39.10 39.22 37.31 38.05 1,991,153 -0.80(-2.06%)
Sep 21, 2016 36.31 39.01 36.25 38.85 3,371,563 +0.27(+0.70%)
Sep 20, 2016 34.94 38.98 34.90 38.58 4,348,192 +4.46(+13.07%)
Sep 19, 2016 35.19 35.32 33.21 34.12 2,543,749 -0.75(-2.15%)
Sep 16, 2016 31.01 35.25 30.90 34.87 10,250,248 +4.26(+13.92%)
Sep 15, 2016 34.42 34.69 29.60 30.61 16,128,868 +9.48(+44.87%)
Sep 14, 2016 21.15 21.99 20.30 21.13 2,406,800 +1.48(+7.53%)
Sep 13, 2016 20.58 21.11 19.09 19.65 588,457 -1.24(-5.94%)
Sep 12, 2016 20.03 20.97 19.90 20.89 530,867 +0.79(+3.93%)
Sep 09, 2016 21.02 21.76 19.82 20.10 594,711 -1.19(-5.59%)
Sep 08, 2016 20.24 21.48 19.97 21.29 491,748 +0.96(+4.72%)
Sep 07, 2016 19.96 21.79 19.78 20.33 972,552 +0.76(+3.88%)
Sep 06, 2016 19.92 20.37 19.28 19.57 478,664 -0.03(-0.15%)
Sep 02, 2016 19.33 19.60 19.60 19.60 230,900 +0.39(+2.03%)
Sep 01, 2016 19.38 19.53 18.84 19.21 292,187 -0.15(-0.77%)
Aug 31, 2016 19.47 19.50 19.04 19.36 309,876 -0.06(-0.31%)
Aug 30, 2016 18.89 19.58 18.88 19.42 280,195 +0.43(+2.26%)
Aug 29, 2016 18.81 19.03 18.55 18.99 229,985 +0.22(+1.17%)
Aug 26, 2016 18.83 18.98 18.52 18.77 237,781 -0.15(-0.79%)
Aug 25, 2016 19.03 19.27 18.53 18.92 422,204 -0.12(-0.63%)
Aug 24, 2016 19.67 20.83 18.98 19.04 678,251 -0.69(-3.50%)
Aug 23, 2016 19.62 19.87 19.31 19.73 254,425 +0.27(+1.39%)
Aug 22, 2016 19.17 19.70 18.96 19.46 312,383 +0.31(+1.62%)
Aug 19, 2016 19.05 19.42 18.86 19.15 266,665 +0.08(+0.42%)
Aug 18, 2016 19.00 19.49 18.56 19.07 479,334 +0.29(+1.54%)
Aug 17, 2016 19.00 19.06 18.35 18.78 280,023 -0.12(-0.63%)
Aug 16, 2016 19.47 19.75 18.64 18.90 304,937 -0.53(-2.73%)
Aug 15, 2016 18.49 20.02 18.41 19.43 835,590 +1.00(+5.43%)
Aug 12, 2016 17.88 18.50 17.84 18.43 469,356 +0.48(+2.67%)
Aug 11, 2016 18.12 18.19 17.64 17.95 256,650 -0.14(-0.77%)
Aug 10, 2016 18.55 18.67 18.07 18.09 279,109 -0.40(-2.16%)
Aug 09, 2016 18.28 18.65 18.01 18.49 785,670 +0.31(+1.71%)
Aug 08, 2016 18.41 18.59 18.16 18.18 258,968 -0.32(-1.73%)
Aug 05, 2016 19.07 19.07 18.48 18.50 358,110 -0.35(-1.86%)
Aug 04, 2016 18.05 19.35 17.34 18.85 686,741 +0.82(+4.55%)
Aug 03, 2016 17.25 18.07 16.85 18.03 515,533 +0.69(+3.98%)
Aug 02, 2016 17.24 17.54 16.61 17.34 314,046 +0.16(+0.93%)
Aug 01, 2016 17.49 17.75 17.03 17.18 354,702 -0.17(-0.98%)
Jul 29, 2016 17.55 17.70 17.33 17.35 206,420 -0.19(-1.08%)
Jul 28, 2016 17.87 18.41 17.52 17.54 200,878 -0.30(-1.68%)
Jul 27, 2016 17.48 17.98 17.47 17.84 793,230 +0.46(+2.65%)
Jul 26, 2016 17.17 17.64 17.10 17.38 342,767 +0.09(+0.52%)
Jul 25, 2016 18.22 18.34 17.27 17.29 260,483 -0.85(-4.69%)
Jul 22, 2016 18.03 18.39 17.50 18.14 1,258,328 +0.23(+1.28%)
Jul 21, 2016 17.78 18.02 17.58 17.91 319,261 +0.21(+1.19%)
Jul 20, 2016 17.33 17.78 17.01 17.70 411,116 +0.53(+3.09%)
Jul 19, 2016 17.53 17.69 17.07 17.17 209,425 -0.45(-2.55%)
Jul 18, 2016 17.67 17.88 17.40 17.62 238,674 +0.13(+0.74%)
Jul 15, 2016 17.46 17.60 17.27 17.49 250,978 +0.15(+0.87%)
Jul 14, 2016 17.24 17.53 17.01 17.34 276,033 +0.29(+1.70%)
Jul 13, 2016 17.97 18.17 17.02 17.05 395,191 -0.64(-3.62%)
Jul 12, 2016 18.01 18.22 17.63 17.69 414,591 -0.11(-0.62%)
Jul 11, 2016 17.84 18.07 17.78 17.80 457,225 +0.19(+1.08%)
Jul 08, 2016 17.75 17.54 17.33 17.61 344,936 +0.07(+0.40%)
Jul 07, 2016 17.39 17.65 17.29 17.54 580,512 +0.19(+1.10%)
Jul 05, 2016 17.47 17.62 17.14 17.35 271,666 -0.16(-0.91%)
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.