Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 19.99 20.15 19.88 19.90 167,920 -0.07(-0.34%)
Oct 28, 2016 19.86 20.11 19.79 19.97 69,412 +0.06(+0.29%)
Oct 27, 2016 20.04 20.11 19.68 19.91 162,504 -0.04(-0.19%)
Oct 26, 2016 20.57 20.69 19.92 19.95 172,724 -0.70(-3.38%)
Oct 25, 2016 20.59 20.70 20.54 20.65 129,542 +0.03(+0.14%)
Oct 24, 2016 20.66 20.89 20.59 20.62 305,957 +0.07(+0.33%)
Oct 21, 2016 20.52 20.84 20.52 20.55 277,535 -0.16(-0.77%)
Oct 20, 2016 21.37 21.47 20.64 20.71 268,530 -0.76(-3.54%)
Oct 19, 2016 21.54 21.55 21.35 21.47 117,339 +0.01(+0.05%)
Oct 18, 2016 21.66 21.66 21.34 21.46 166,100 -0.04(-0.18%)
Oct 17, 2016 21.46 21.64 21.41 21.50 128,240 -0.01(-0.05%)
Oct 14, 2016 21.49 21.59 21.27 21.51 174,221 +0.12(+0.54%)
Oct 13, 2016 21.42 21.56 21.27 21.39 168,693 -0.16(-0.76%)
Oct 12, 2016 21.25 21.59 21.23 21.56 125,084 +0.37(+1.74%)
Oct 11, 2016 21.19 21.31 21.02 21.19 106,145 -0.13(-0.59%)
Oct 10, 2016 21.18 21.42 21.18 21.32 105,984 +0.22(+1.06%)
Oct 07, 2016 20.93 21.19 20.93 21.09 452,598 +0.13(+0.60%)
Oct 06, 2016 21.02 21.07 20.76 20.97 123,583 -0.12(-0.55%)
Oct 05, 2016 21.05 21.19 20.94 21.08 178,155 +0.04(+0.18%)
Oct 04, 2016 21.06 21.09 20.81 21.04 106,244 -0.02(-0.09%)
Oct 03, 2016 21.37 21.62 20.94 21.06 102,060 -0.44(-2.03%)
Sep 30, 2016 21.81 21.81 21.45 21.50 278,424 -0.29(-1.33%)
Sep 29, 2016 22.03 22.35 21.78 21.79 285,077 -0.30(-1.36%)
Sep 28, 2016 21.26 22.12 21.21 22.09 349,480 +0.82(+3.86%)
Sep 27, 2016 21.27 21.49 21.15 21.27 548,557 +0.00(+0.00%)
Sep 26, 2016 21.36 21.57 21.25 21.27 212,804 -0.26(-1.21%)
Sep 23, 2016 21.56 21.65 21.35 21.53 243,783 -0.14(-0.62%)
Sep 22, 2016 21.27 21.68 21.23 21.66 138,994 +0.41(+1.91%)
Sep 21, 2016 21.15 21.36 21.13 21.26 85,801 +0.13(+0.59%)
Sep 20, 2016 21.21 21.24 21.03 21.13 108,363 -0.04(-0.18%)
Sep 19, 2016 20.90 21.19 20.80 21.17 186,864 +0.37(+1.77%)
Sep 16, 2016 21.21 21.21 20.64 20.80 322,182 -0.32(-1.51%)
Sep 15, 2016 20.84 21.14 20.80 21.12 99,474 +0.28(+1.35%)
Sep 14, 2016 20.84 21.10 20.68 20.84 107,618 +0.06(+0.28%)
Sep 13, 2016 21.04 21.14 20.77 20.78 186,652 -0.43(-2.05%)
Sep 12, 2016 21.10 21.25 20.86 21.22 195,052 +0.09(+0.41%)
Sep 09, 2016 21.64 21.64 21.12 21.13 175,672 -0.58(-2.67%)
Sep 08, 2016 21.94 21.99 21.65 21.71 136,926 -0.32(-1.45%)
Sep 07, 2016 21.85 22.14 21.82 22.03 173,442 +0.11(+0.49%)
Sep 06, 2016 22.04 22.22 21.83 21.93 93,242 -0.13(-0.57%)
Sep 02, 2016 21.99 22.05 22.05 22.05 82,961 +0.09(+0.40%)
Sep 01, 2016 22.09 22.18 22.09 21.96 114,413 -0.07(-0.31%)
Aug 31, 2016 22.05 22.20 21.90 22.03 170,955 -0.01(-0.04%)
Aug 30, 2016 21.78 22.05 21.72 22.04 133,444 +0.34(+1.56%)
Aug 29, 2016 21.61 21.83 21.60 21.70 88,455 +0.14(+0.67%)
Aug 26, 2016 21.53 22.09 21.45 21.56 146,166 +0.14(+0.63%)
Aug 25, 2016 21.08 21.45 21.08 21.42 178,037 +0.22(+1.05%)
Aug 24, 2016 21.17 21.36 21.10 21.20 90,154 -0.01(-0.05%)
Aug 23, 2016 21.29 21.51 21.18 21.21 138,062 -0.10(-0.45%)
Aug 22, 2016 21.19 21.44 21.13 21.31 138,626 +0.03(+0.14%)
Aug 19, 2016 21.31 21.46 21.23 21.28 166,832 -0.08(-0.36%)
Aug 18, 2016 21.34 21.44 21.26 21.35 207,136 +0.06(+0.27%)
Aug 17, 2016 21.51 21.51 21.17 21.30 130,674 -0.14(-0.63%)
Aug 16, 2016 21.55 21.62 21.43 21.43 103,209 -0.21(-0.98%)
Aug 15, 2016 21.50 21.69 21.48 21.64 106,594 +0.10(+0.45%)
Aug 12, 2016 21.47 21.60 21.40 21.55 90,650 -0.04(-0.18%)
Aug 11, 2016 21.35 21.62 21.35 21.59 104,767 +0.18(+0.86%)
Aug 10, 2016 21.57 21.64 21.32 21.40 93,536 -0.27(-1.25%)
Aug 09, 2016 21.31 21.67 21.31 21.67 186,370 +0.43(+2.00%)
Aug 08, 2016 21.12 21.31 21.04 21.25 123,217 +0.14(+0.64%)
Aug 05, 2016 20.55 21.21 20.55 21.11 221,629 +0.69(+3.36%)
Aug 04, 2016 20.77 20.77 20.35 20.43 187,455 -0.29(-1.40%)
Aug 03, 2016 20.56 20.83 20.56 20.72 225,470 +0.21(+1.04%)
Aug 02, 2016 20.72 21.20 20.28 20.50 421,436 +0.13(+0.62%)
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.