Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 22.23 22.34 22.21 22.26 1,849,811 -0.04(-0.18%)
Aug 30, 2016 22.21 22.30 22.00 22.30 1,625,816 +0.07(+0.34%)
Aug 29, 2016 22.06 22.39 22.03 22.22 1,664,088 +0.19(+0.87%)
Aug 26, 2016 22.14 22.18 21.89 22.03 1,152,223 -0.04(-0.18%)
Aug 25, 2016 21.95 22.13 21.88 22.07 2,391,520 +0.11(+0.48%)
Aug 24, 2016 22.00 22.02 21.89 21.97 2,166,297 -0.09(-0.40%)
Aug 23, 2016 22.09 22.12 21.96 22.05 1,537,997 +0.02(+0.11%)
Aug 22, 2016 21.93 22.07 21.92 22.03 1,712,682 +0.01(+0.06%)
Aug 19, 2016 21.92 22.02 21.84 22.02 2,231,480 +0.04(+0.17%)
Aug 18, 2016 21.98 22.12 21.95 21.98 1,760,546 +0.03(+0.16%)
Aug 17, 2016 21.71 21.97 21.64 21.94 2,697,809 +0.29(+1.34%)
Aug 16, 2016 21.85 21.88 21.65 21.65 1,268,546 -0.25(-1.16%)
Aug 15, 2016 21.89 21.95 21.83 21.91 2,037,879 -0.02(-0.09%)
Aug 12, 2016 21.84 21.96 21.77 21.93 3,030,225 +0.04(+0.17%)
Aug 11, 2016 22.09 22.19 21.76 21.89 3,687,113 -0.09(-0.41%)
Aug 10, 2016 21.90 22.05 21.87 21.98 3,166,283 +0.03(+0.13%)
Aug 09, 2016 22.09 22.18 21.91 21.95 2,999,302 -0.08(-0.38%)
Aug 08, 2016 22.30 22.31 22.02 22.03 3,592,722 -0.21(-0.96%)
Aug 05, 2016 22.37 22.41 22.23 22.25 2,612,249 -0.08(-0.35%)
Aug 04, 2016 22.35 22.47 22.24 22.33 3,290,970 -0.03(-0.14%)
Aug 03, 2016 22.29 22.43 22.13 22.36 3,184,632 +0.10(+0.46%)
Aug 02, 2016 22.32 22.32 22.11 22.25 1,826,122 -0.07(-0.31%)
Aug 01, 2016 22.19 22.33 22.08 22.32 2,723,914 +0.21(+0.93%)
Jul 29, 2016 22.08 22.32 22.05 22.12 2,588,343 -0.03(-0.16%)
Jul 28, 2016 22.13 22.34 22.01 22.15 2,811,938 +0.01(+0.04%)
Jul 27, 2016 21.41 22.18 21.40 22.14 4,547,595 +0.73(+3.42%)
Jul 26, 2016 21.40 21.55 21.28 21.41 3,992,355 +0.02(+0.09%)
Jul 25, 2016 21.19 21.39 21.08 21.39 2,051,218 +0.20(+0.96%)
Jul 22, 2016 21.04 21.23 21.01 21.19 1,709,959 +0.13(+0.62%)
Jul 21, 2016 21.11 21.13 20.95 21.06 1,268,303 -0.12(-0.55%)
Jul 20, 2016 21.30 21.32 21.14 21.17 1,288,898 -0.10(-0.49%)
Jul 19, 2016 21.00 21.28 21.00 21.28 1,657,267 +0.15(+0.70%)
Jul 18, 2016 21.46 21.46 21.08 21.13 2,007,296 +0.03(+0.13%)
Jul 15, 2016 21.13 21.13 20.98 21.10 2,912,197 +0.04(+0.21%)
Jul 14, 2016 21.14 21.21 20.92 21.06 2,677,448 +0.06(+0.30%)
Jul 13, 2016 21.14 21.16 20.88 20.99 1,816,997 -0.04(-0.21%)
Jul 12, 2016 20.85 21.06 20.81 21.04 2,097,863 +0.28(+1.32%)
Jul 11, 2016 20.70 20.79 20.63 20.76 1,528,520 +0.17(+0.83%)
Jul 08, 2016 20.45 20.66 20.29 20.59 2,655,947 +0.30(+1.48%)
Jul 07, 2016 20.27 20.38 20.17 20.29 2,278,941 +0.10(+0.51%)
Jul 05, 2016 19.92 20.24 19.81 20.19 2,575,788 -0.06(-0.28%)
Jul 01, 2016 20.23 20.24 20.24 20.24 2,101,095 +0.03(+0.15%)
Jun 30, 2016 20.13 20.27 20.01 20.21 4,475,450 +0.18(+0.91%)
Jun 29, 2016 19.75 20.03 19.72 20.03 2,650,844 +0.47(+2.38%)
Jun 28, 2016 19.30 19.58 19.20 19.57 3,165,915 +0.37(+1.90%)
Jun 27, 2016 19.49 19.52 19.12 19.20 3,281,669 -0.49(-2.49%)
Jun 24, 2016 19.43 20.09 19.31 19.69 6,458,613 -0.44(-2.19%)
Jun 23, 2016 19.79 20.13 19.77 20.13 2,274,276 +0.41(+2.09%)
Jun 22, 2016 19.72 19.77 19.66 19.72 2,429,434 +0.04(+0.19%)
Jun 21, 2016 19.68 19.80 19.67 19.68 3,155,097 -0.04(-0.19%)
Jun 20, 2016 20.19 20.28 19.71 19.72 2,929,954 -0.25(-1.24%)
Jun 17, 2016 20.19 20.27 19.95 19.97 4,159,761 -0.32(-1.56%)
Jun 16, 2016 20.09 20.29 20.07 20.28 2,111,909 +0.03(+0.14%)
Jun 15, 2016 20.28 20.46 20.21 20.25 2,281,788 -0.03(-0.14%)
Jun 14, 2016 20.27 20.43 20.22 20.28 2,972,599 -0.07(-0.34%)
Jun 13, 2016 20.40 20.62 20.35 20.35 2,270,548 -0.15(-0.72%)
Jun 10, 2016 20.34 20.61 20.32 20.50 2,393,824 -0.02(-0.12%)
Jun 09, 2016 20.37 20.55 20.28 20.52 2,507,869 +0.14(+0.67%)
Jun 08, 2016 20.27 20.41 20.18 20.38 1,662,053 +0.14(+0.67%)
Jun 07, 2016 20.32 20.44 20.24 20.25 2,947,407 -0.07(-0.37%)
Jun 06, 2016 20.29 20.43 20.22 20.32 1,631,796 +0.02(+0.09%)
Jun 03, 2016 20.25 20.37 20.04 20.30 1,903,914 -0.02(-0.12%)
Jun 02, 2016 20.37 20.38 20.24 20.33 1,359,868 -0.14(-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.