Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 23.34 23.40 22.93 23.10 1,278,832 -0.32(-1.37%)
Aug 30, 2016 23.54 23.88 23.21 23.42 548,480 -0.12(-0.51%)
Aug 29, 2016 23.30 23.88 23.28 23.54 192,851 +0.10(+0.43%)
Aug 26, 2016 23.58 23.64 23.16 23.44 259,062 +0.08(+0.34%)
Aug 25, 2016 23.34 23.66 23.32 23.36 139,747 -0.06(-0.26%)
Aug 24, 2016 23.54 23.64 23.36 23.42 232,206 -0.14(-0.59%)
Aug 23, 2016 23.52 23.75 23.46 23.56 114,556 +0.10(+0.43%)
Aug 22, 2016 23.36 23.54 23.12 23.46 187,565 +0.06(+0.26%)
Aug 19, 2016 23.06 23.53 22.86 23.40 860,428 +0.34(+1.47%)
Aug 18, 2016 22.74 23.38 22.66 23.06 208,167 +0.34(+1.50%)
Aug 17, 2016 22.96 23.00 22.60 22.72 216,990 -0.26(-1.13%)
Aug 16, 2016 22.82 23.20 22.58 22.98 247,458 +0.10(+0.44%)
Aug 15, 2016 23.00 23.14 22.61 22.88 202,114 +0.30(+1.33%)
Aug 12, 2016 22.54 22.66 22.34 22.58 146,214 +0.02(+0.09%)
Aug 11, 2016 22.82 23.12 22.52 22.56 165,118 -0.16(-0.70%)
Aug 10, 2016 22.98 23.08 22.62 22.72 138,145 -0.30(-1.30%)
Aug 09, 2016 23.42 23.60 23.00 23.02 163,616 -0.42(-1.79%)
Aug 08, 2016 23.52 23.84 23.40 23.44 288,661 +0.00(+0.00%)
Aug 05, 2016 23.20 23.72 23.04 23.44 683,890 +0.42(+1.82%)
Aug 04, 2016 23.16 23.52 22.92 23.02 518,783 -0.20(-0.86%)
Aug 03, 2016 23.44 24.00 22.32 23.22 398,391 -0.26(-1.11%)
Aug 02, 2016 24.40 24.66 23.36 23.48 520,509 -1.04(-4.24%)
Aug 01, 2016 24.62 24.78 24.34 24.52 286,525 -0.22(-0.89%)
Jul 29, 2016 24.62 24.76 24.28 24.74 266,446 +0.00(+0.00%)
Jul 28, 2016 24.76 24.84 24.48 24.74 278,507 -0.08(-0.32%)
Jul 27, 2016 25.00 25.00 24.35 24.82 306,724 -0.24(-0.96%)
Jul 26, 2016 24.98 25.28 24.90 25.06 306,984 +0.02(+0.08%)
Jul 25, 2016 25.14 25.38 24.86 25.04 396,026 -0.10(-0.40%)
Jul 22, 2016 25.04 25.34 24.94 25.14 244,466 +0.10(+0.40%)
Jul 21, 2016 24.84 25.58 24.74 25.04 353,139 +0.10(+0.40%)
Jul 20, 2016 24.68 25.22 24.56 24.94 423,896 +0.34(+1.38%)
Jul 19, 2016 24.78 24.90 24.56 24.60 249,520 -0.26(-1.05%)
Jul 18, 2016 24.62 25.00 24.60 24.86 167,915 +0.20(+0.81%)
Jul 15, 2016 24.48 24.74 24.12 24.66 219,018 +0.26(+1.07%)
Jul 14, 2016 24.66 24.71 24.32 24.40 212,495 +0.14(+0.58%)
Jul 13, 2016 24.98 24.98 24.22 24.26 217,660 -0.54(-2.18%)
Jul 12, 2016 24.00 24.91 24.00 24.80 661,525 +0.96(+4.03%)
Jul 11, 2016 23.72 23.97 23.68 23.84 269,057 +0.32(+1.36%)
Jul 08, 2016 23.20 23.66 22.96 23.52 349,782 +0.56(+2.44%)
Jul 07, 2016 22.84 23.22 22.66 22.96 529,658 +0.26(+1.15%)
Jul 06, 2016 22.46 22.80 22.28 22.70 222,495 +0.04(+0.18%)
Jul 05, 2016 23.30 23.30 22.59 22.66 261,648 -0.90(-3.82%)
Jul 01, 2016 22.82 23.56 23.56 23.56 319,050 +0.76(+3.33%)
Jun 30, 2016 22.78 22.82 22.24 22.80 382,971 +0.16(+0.71%)
Jun 29, 2016 21.84 22.74 21.64 22.64 428,178 +1.08(+5.01%)
Jun 28, 2016 22.02 22.28 21.34 21.56 452,423 -0.20(-0.92%)
Jun 27, 2016 22.42 22.43 21.23 21.76 1,150,061 -0.98(-4.31%)
Jun 24, 2016 22.90 23.26 22.70 22.74 1,693,839 -1.26(-5.25%)
Jun 23, 2016 23.20 24.00 23.20 24.00 501,494 +1.08(+4.71%)
Jun 22, 2016 23.06 23.16 22.68 22.92 406,636 -0.08(-0.35%)
Jun 21, 2016 23.34 23.40 22.80 23.00 477,304 -0.26(-1.12%)
Jun 20, 2016 23.00 23.70 23.00 23.26 963,743 +0.54(+2.38%)
Jun 17, 2016 22.14 22.92 22.14 22.72 2,189,294 +0.62(+2.81%)
Jun 16, 2016 21.86 22.18 21.62 22.10 831,856 +0.10(+0.45%)
Jun 15, 2016 21.62 22.35 21.40 22.00 520,202 +0.40(+1.85%)
Jun 14, 2016 21.60 21.70 20.54 21.60 2,321,353 -0.94(-4.17%)
Jun 13, 2016 22.78 23.02 22.48 22.54 646,918 -0.42(-1.83%)
Jun 10, 2016 23.64 23.72 22.79 22.96 2,592,869 -0.96(-4.01%)
Jun 09, 2016 24.40 24.40 23.88 23.92 292,544 -0.56(-2.29%)
Jun 08, 2016 24.34 24.52 24.20 24.48 699,559 +0.14(+0.58%)
Jun 07, 2016 24.14 24.48 23.96 24.34 370,672 +0.24(+1.00%)
Jun 06, 2016 24.44 24.53 23.98 24.10 627,719 -0.28(-1.15%)
Jun 03, 2016 24.46 24.60 24.28 24.38 437,896 -0.14(-0.57%)
Jun 02, 2016 24.02 24.74 23.91 24.52 331,155 +0.46(+1.91%)
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.