Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 22.43 22.98 22.31 22.63 445,612 +0.32(+1.43%)
Aug 30, 2016 22.19 22.41 22.02 22.31 100,528 +0.17(+0.77%)
Aug 29, 2016 22.07 22.24 22.05 22.14 115,892 +0.16(+0.75%)
Aug 26, 2016 22.25 22.32 21.84 21.97 109,880 -0.31(-1.38%)
Aug 25, 2016 22.16 22.34 22.04 22.28 122,684 +0.09(+0.38%)
Aug 24, 2016 22.43 22.43 22.04 22.20 166,404 -0.16(-0.73%)
Aug 23, 2016 21.39 22.68 21.39 22.36 262,404 -0.31(-1.38%)
Aug 22, 2016 22.39 22.82 21.98 22.67 672,996 +0.33(+1.49%)
Aug 19, 2016 21.27 22.67 21.14 22.34 1,127,900 +1.16(+5.48%)
Aug 18, 2016 21.06 21.30 20.97 21.18 100,040 +0.20(+0.94%)
Aug 17, 2016 21.08 21.20 20.77 20.98 259,076 -0.27(-1.25%)
Aug 16, 2016 21.46 21.50 21.17 21.25 148,056 -0.17(-0.79%)
Aug 15, 2016 21.51 21.62 20.74 21.41 164,804 -0.26(-1.19%)
Aug 12, 2016 21.79 21.80 21.24 21.67 316,216 -0.12(-0.53%)
Aug 11, 2016 21.91 22.29 21.73 21.79 205,448 -0.57(-2.56%)
Aug 10, 2016 22.34 22.56 22.03 22.36 283,520 +0.11(+0.49%)
Aug 09, 2016 22.00 22.30 21.95 22.25 118,384 +0.19(+0.87%)
Aug 08, 2016 21.20 22.15 21.20 22.06 320,284 +0.82(+3.85%)
Aug 05, 2016 20.86 21.31 20.86 21.24 269,368 +0.43(+2.08%)
Aug 04, 2016 20.88 20.97 20.63 20.81 562,028 -0.16(-0.76%)
Aug 03, 2016 21.39 21.76 20.50 20.97 1,412,436 +0.95(+4.75%)
Aug 02, 2016 21.35 21.39 19.94 20.02 346,168 -1.38(-6.43%)
Aug 01, 2016 21.00 21.51 21.00 21.39 220,096 +0.36(+1.74%)
Jul 29, 2016 20.94 21.13 20.70 21.03 191,616 +0.09(+0.41%)
Jul 28, 2016 20.91 21.22 20.86 20.94 108,704 +0.05(+0.24%)
Jul 27, 2016 20.94 21.17 20.83 20.89 77,896 -0.10(-0.49%)
Jul 26, 2016 20.72 21.03 20.55 21.00 121,340 +0.30(+1.47%)
Jul 25, 2016 20.50 20.93 20.43 20.69 213,072 +0.22(+1.09%)
Jul 22, 2016 20.46 20.62 20.00 20.47 166,160 +0.06(+0.31%)
Jul 21, 2016 20.75 20.88 20.30 20.41 513,088 -0.52(-2.49%)
Jul 20, 2016 20.87 21.12 20.85 20.93 95,100 +0.13(+0.61%)
Jul 19, 2016 20.90 21.09 20.73 20.80 112,276 -0.14(-0.69%)
Jul 18, 2016 20.93 21.12 20.87 20.94 103,308 -0.07(-0.36%)
Jul 15, 2016 21.08 21.08 20.90 21.02 143,588 +0.13(+0.62%)
Jul 14, 2016 21.14 21.23 20.87 20.89 130,468 -0.10(-0.46%)
Jul 13, 2016 20.90 21.27 20.75 20.98 302,040 +0.20(+0.97%)
Jul 12, 2016 20.66 21.02 20.51 20.78 272,700 +0.13(+0.65%)
Jul 11, 2016 20.58 21.01 20.32 20.65 211,184 +0.20(+0.95%)
Jul 08, 2016 20.23 20.75 20.14 20.45 189,764 +0.31(+1.54%)
Jul 07, 2016 19.82 20.22 19.71 20.14 147,696 +0.33(+1.68%)
Jul 05, 2016 20.15 20.46 19.61 19.81 227,360 -0.48(-2.35%)
Jul 01, 2016 20.55 20.29 20.29 20.29 304,400 -0.16(-0.78%)
Jun 30, 2016 20.45 20.92 20.17 20.45 234,124 -0.01(-0.06%)
Jun 29, 2016 20.36 20.66 20.25 20.46 188,960 +0.28(+1.36%)
Jun 28, 2016 19.84 20.36 19.71 20.18 393,292 +0.45(+2.31%)
Jun 27, 2016 20.29 20.29 19.66 19.73 539,572 -0.77(-3.76%)
Jun 24, 2016 20.51 21.33 20.42 20.50 1,195,760 -0.62(-2.92%)
Jun 23, 2016 21.03 21.35 20.93 21.12 314,596 +0.12(+0.58%)
Jun 22, 2016 20.93 21.18 20.84 21.00 158,552 -0.06(-0.30%)
Jun 21, 2016 21.13 21.16 20.75 21.06 186,596 -0.13(-0.60%)
Jun 20, 2016 21.12 21.34 21.10 21.18 228,988 +0.22(+1.06%)
Jun 17, 2016 21.59 21.64 20.90 20.96 471,888 -0.69(-3.19%)
Jun 16, 2016 21.55 21.80 21.15 21.65 228,760 +0.05(+0.22%)
Jun 15, 2016 21.89 22.04 21.52 21.61 208,916 -0.31(-1.41%)
Jun 14, 2016 22.07 22.15 21.63 21.91 219,324 -0.16(-0.75%)
Jun 13, 2016 22.30 22.55 22.00 22.08 161,968 -0.36(-1.59%)
Jun 10, 2016 22.45 22.78 22.22 22.44 294,408 -0.23(-1.01%)
Jun 09, 2016 22.88 22.95 22.48 22.67 181,380 -0.30(-1.33%)
Jun 08, 2016 22.61 23.27 22.50 22.97 288,140 +0.36(+1.61%)
Jun 07, 2016 22.57 22.98 22.41 22.61 180,436 +0.10(+0.46%)
Jun 06, 2016 22.05 22.57 22.05 22.50 110,320 +0.44(+2.01%)
Jun 03, 2016 21.86 22.18 21.77 22.06 125,488 +0.08(+0.35%)
Jun 02, 2016 21.72 22.05 21.20 21.98 135,824 +0.15(+0.69%)
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.