Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 21.83 21.96 21.83 21.96 37,112 +0.07(+0.30%)
Aug 30, 2016 21.93 22.05 21.89 21.90 11,681 -0.15(-0.67%)
Aug 29, 2016 22.03 22.07 22.03 22.05 1,597 +0.12(+0.55%)
Aug 26, 2016 22.05 22.09 21.88 21.93 7,381 +0.00(+0.00%)
Aug 25, 2016 21.89 22.05 21.89 21.93 15,050 +0.01(+0.04%)
Aug 24, 2016 22.12 22.13 21.92 21.92 3,922 -0.27(-1.23%)
Aug 23, 2016 22.07 22.21 22.07 22.19 6,190 +0.13(+0.57%)
Aug 22, 2016 22.06 22.11 22.04 22.06 6,672 -0.02(-0.09%)
Aug 19, 2016 22.01 22.12 22.01 22.08 9,268 -0.01(-0.04%)
Aug 18, 2016 22.13 22.14 22.03 22.09 11,771 +0.03(+0.14%)
Aug 17, 2016 21.93 22.10 21.93 22.06 27,004 -0.03(-0.14%)
Aug 16, 2016 22.15 22.15 22.05 22.09 29,244 -0.07(-0.33%)
Aug 15, 2016 22.21 22.24 22.15 22.16 20,336 +0.10(+0.47%)
Aug 12, 2016 22.03 22.09 22.02 22.06 11,469 -0.04(-0.17%)
Aug 11, 2016 22.17 22.17 22.02 22.10 12,549 +0.13(+0.60%)
Aug 10, 2016 22.03 22.03 21.92 21.97 7,016 -0.05(-0.22%)
Aug 09, 2016 21.94 22.09 21.94 22.02 23,631 +0.05(+0.21%)
Aug 08, 2016 21.96 21.98 21.91 21.97 40,218 -0.03(-0.13%)
Aug 05, 2016 21.97 22.05 21.97 22.00 17,811 +0.22(+1.01%)
Aug 04, 2016 21.78 21.83 21.71 21.78 14,658 +0.07(+0.31%)
Aug 03, 2016 21.55 21.73 21.55 21.71 32,178 +0.03(+0.14%)
Aug 02, 2016 21.76 21.76 21.55 21.68 12,246 -0.14(-0.63%)
Aug 01, 2016 21.78 21.86 21.75 21.82 21,002 +0.11(+0.49%)
Jul 29, 2016 21.61 21.78 21.61 21.71 36,210 +0.03(+0.14%)
Jul 28, 2016 21.59 21.68 21.59 21.68 10,127 +0.08(+0.36%)
Jul 27, 2016 21.45 21.64 21.45 21.60 20,096 +0.10(+0.48%)
Jul 26, 2016 21.36 21.50 21.34 21.50 10,494 +0.11(+0.52%)
Jul 25, 2016 21.42 21.42 21.35 21.39 12,990 +0.00(+0.00%)
Jul 22, 2016 21.34 21.45 21.34 21.39 17,942 +0.09(+0.41%)
Jul 21, 2016 21.40 21.41 21.29 21.30 16,718 -0.08(-0.36%)
Jul 20, 2016 21.32 21.39 21.32 21.38 9,881 +0.27(+1.29%)
Jul 19, 2016 21.13 21.16 21.09 21.11 44,312 -0.10(-0.46%)
Jul 18, 2016 20.98 21.26 20.98 21.20 11,192 +0.12(+0.56%)
Jul 15, 2016 21.11 21.11 21.05 21.09 3,684 +0.01(+0.04%)
Jul 14, 2016 21.12 21.12 21.07 21.08 1,719 +0.09(+0.42%)
Jul 13, 2016 20.99 21.05 20.98 20.99 10,004 -0.01(-0.04%)
Jul 12, 2016 20.99 21.05 20.99 21.00 11,025 +0.06(+0.28%)
Jul 11, 2016 20.89 20.94 20.89 20.94 4,930 +0.17(+0.80%)
Jul 08, 2016 20.53 20.77 20.44 20.77 10,987 +0.34(+1.65%)
Jul 07, 2016 20.49 20.51 20.48 20.44 10,794 +0.06(+0.31%)
Jul 06, 2016 20.15 20.42 20.15 20.38 24,923 +0.15(+0.72%)
Jul 05, 2016 20.22 20.26 20.18 20.23 4,676 -0.14(-0.67%)
Jul 01, 2016 20.26 20.37 20.37 20.37 4,205 +0.08(+0.39%)
Jun 30, 2016 20.04 20.29 20.03 20.29 20,945 +0.24(+1.21%)
Jun 29, 2016 19.76 20.04 19.76 20.04 7,015 +0.41(+2.09%)
Jun 28, 2016 19.38 19.67 19.38 19.63 5,496 +0.37(+1.92%)
Jun 27, 2016 19.59 19.59 19.17 19.26 148,916 -0.38(-1.91%)
Jun 24, 2016 19.96 20.01 19.60 19.64 102,824 -0.82(-4.03%)
Jun 23, 2016 20.33 20.46 20.32 20.46 14,510 +0.20(+1.01%)
Jun 22, 2016 20.29 20.38 20.23 20.26 5,355 -0.02(-0.10%)
Jun 21, 2016 20.32 20.32 20.22 20.28 11,328 +0.05(+0.24%)
Jun 20, 2016 20.21 20.40 20.20 20.23 19,459 +0.17(+0.83%)
Jun 17, 2016 20.15 20.15 20.04 20.06 72,228 -0.26(-1.29%)
Jun 16, 2016 20.14 20.33 20.05 20.33 11,752 +0.09(+0.43%)
Jun 15, 2016 20.32 20.36 20.24 20.24 10,203 -0.03(-0.14%)
Jun 14, 2016 20.27 20.30 20.18 20.27 126,197 -0.03(-0.17%)
Jun 13, 2016 20.42 20.42 20.30 20.30 8,184 -0.13(-0.64%)
Jun 10, 2016 20.54 20.54 20.40 20.43 8,655 -0.32(-1.55%)
Jun 09, 2016 20.74 20.76 20.66 20.76 173,674 -0.00(-0.01%)
Jun 08, 2016 20.71 20.79 20.71 20.76 43,111 +0.05(+0.24%)
Jun 07, 2016 20.69 20.78 20.69 20.71 14,036 -0.09(-0.42%)
Jun 06, 2016 20.79 20.83 20.73 20.79 5,492 +0.06(+0.28%)
Jun 03, 2016 20.70 20.74 20.61 20.74 7,036 -0.06(-0.28%)
Jun 02, 2016 20.74 20.79 20.67 20.79 33,744 +0.03(+0.14%)
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.