Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 23.90 24.32 23.80 24.07 1,067,080 +0.06(+0.25%)
Aug 30, 2016 23.86 24.02 23.59 24.01 885,930 +0.18(+0.76%)
Aug 29, 2016 23.72 24.01 23.59 23.83 324,899 +0.11(+0.46%)
Aug 26, 2016 23.53 23.85 23.45 23.72 690,177 +0.14(+0.59%)
Aug 25, 2016 23.85 24.04 23.38 23.58 558,379 -0.32(-1.34%)
Aug 24, 2016 24.10 24.17 23.70 23.90 600,118 -0.44(-1.81%)
Aug 23, 2016 24.12 24.41 23.96 24.34 638,172 +0.33(+1.37%)
Aug 22, 2016 23.86 24.26 23.74 24.01 647,195 +0.04(+0.17%)
Aug 19, 2016 24.04 24.27 23.82 23.97 1,079,379 +0.14(+0.59%)
Aug 18, 2016 23.23 23.92 23.10 23.83 785,037 +0.58(+2.49%)
Aug 17, 2016 23.47 23.58 22.94 23.25 965,126 -0.36(-1.52%)
Aug 16, 2016 23.12 23.64 22.85 23.61 1,458,115 +0.50(+2.16%)
Aug 15, 2016 22.07 23.15 22.07 23.11 1,091,033 +0.94(+4.24%)
Aug 12, 2016 22.01 22.55 21.82 22.17 399,459 +0.11(+0.50%)
Aug 11, 2016 21.86 22.54 21.70 22.06 574,822 +0.46(+2.13%)
Aug 10, 2016 21.77 22.15 21.51 21.60 435,230 -0.21(-0.96%)
Aug 09, 2016 22.40 22.54 21.71 21.81 438,349 -0.57(-2.55%)
Aug 08, 2016 22.29 22.47 22.08 22.38 611,212 +0.12(+0.54%)
Aug 05, 2016 21.70 22.49 21.59 22.26 728,369 +0.72(+3.34%)
Aug 04, 2016 21.53 21.75 20.47 21.54 686,034 +0.03(+0.14%)
Aug 03, 2016 21.04 21.54 20.64 21.51 478,782 +0.30(+1.41%)
Aug 02, 2016 21.84 22.08 21.18 21.21 603,444 -0.63(-2.88%)
Aug 01, 2016 21.71 22.07 21.54 21.84 624,859 +0.11(+0.51%)
Jul 29, 2016 21.61 21.85 21.55 21.73 594,649 +0.10(+0.46%)
Jul 28, 2016 22.01 22.24 21.53 21.63 386,979 -0.35(-1.59%)
Jul 27, 2016 21.74 22.15 21.74 21.98 727,341 +0.32(+1.48%)
Jul 26, 2016 21.72 21.99 21.51 21.66 695,763 -0.10(-0.46%)
Jul 25, 2016 21.70 21.98 21.61 21.76 809,287 +0.08(+0.37%)
Jul 22, 2016 21.36 21.77 21.08 21.68 672,692 +0.22(+1.03%)
Jul 21, 2016 21.62 21.88 21.34 21.46 858,539 -0.27(-1.24%)
Jul 20, 2016 21.52 21.75 21.35 21.73 1,482,035 +0.21(+0.98%)
Jul 19, 2016 22.09 22.50 21.33 21.52 1,781,001 -0.68(-3.06%)
Jul 18, 2016 22.14 22.60 21.68 22.20 776,270 +0.10(+0.45%)
Jul 15, 2016 22.16 22.45 21.91 22.10 1,106,346 +0.06(+0.27%)
Jul 14, 2016 21.80 22.33 21.80 22.04 1,276,051 +0.23(+1.05%)
Jul 13, 2016 21.90 22.15 21.65 21.81 633,966 -0.08(-0.37%)
Jul 12, 2016 21.76 22.12 21.27 21.89 869,547 +0.19(+0.88%)
Jul 11, 2016 21.58 22.04 21.47 21.70 1,074,059 +0.15(+0.70%)
Jul 08, 2016 20.84 21.74 20.63 21.55 1,249,825 +0.92(+4.46%)
Jul 07, 2016 20.34 20.80 20.26 20.63 818,696 +0.51(+2.53%)
Jul 05, 2016 20.33 20.47 19.84 20.12 717,316 -0.15(-0.74%)
Jul 01, 2016 20.07 20.27 20.27 20.27 839,900 +0.08(+0.40%)
Jun 30, 2016 20.09 20.31 19.93 20.19 1,268,337 +0.12(+0.60%)
Jun 29, 2016 19.95 20.30 19.80 20.07 1,291,253 +0.42(+2.14%)
Jun 28, 2016 19.62 20.02 19.47 19.65 1,999,714 +0.26(+1.34%)
Jun 27, 2016 20.44 20.49 19.04 19.39 3,045,041 -1.06(-5.18%)
Jun 24, 2016 18.08 20.98 17.71 20.45 10,937,176 +3.66(+21.80%)
Jun 23, 2016 17.58 17.79 16.64 16.79 3,519,141 -0.69(-3.95%)
Jun 22, 2016 17.71 18.21 17.24 17.48 1,712,956 -0.05(-0.29%)
Jun 21, 2016 17.40 17.63 17.30 17.53 1,035,787 +0.11(+0.63%)
Jun 20, 2016 17.49 17.89 17.36 17.42 1,415,976 +0.18(+1.04%)
Jun 17, 2016 17.17 17.43 17.05 17.24 1,424,932 +0.13(+0.76%)
Jun 16, 2016 17.20 17.39 16.80 17.11 1,863,814 -0.27(-1.55%)
Jun 15, 2016 17.19 17.64 17.14 17.38 1,015,833 +0.25(+1.46%)
Jun 14, 2016 17.11 17.26 16.82 17.13 837,559 +0.04(+0.23%)
Jun 13, 2016 17.29 17.34 17.04 17.09 850,251 -0.27(-1.56%)
Jun 10, 2016 17.35 17.56 17.10 17.36 802,227 -0.20(-1.14%)
Jun 09, 2016 17.87 17.87 17.35 17.56 756,157 -0.39(-2.17%)
Jun 08, 2016 17.78 18.00 17.59 17.95 655,901 +0.16(+0.90%)
Jun 07, 2016 17.84 18.02 17.69 17.79 1,118,159 -0.09(-0.50%)
Jun 06, 2016 18.50 18.50 17.80 17.88 783,512 -0.24(-1.32%)
Jun 03, 2016 18.26 18.35 18.07 18.12 973,481 -0.22(-1.20%)
Jun 02, 2016 18.39 18.60 18.11 18.34 748,264 -0.05(-0.27%)
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.