Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2016 19.89 20.46 19.83 20.38 267,524 +0.43(+2.18%)
Jul 29, 2016 20.44 20.44 19.79 19.94 275,875 -0.46(-2.27%)
Jul 28, 2016 20.17 20.55 20.05 20.41 327,031 +0.23(+1.15%)
Jul 27, 2016 20.08 20.24 19.92 20.18 145,640 +0.07(+0.34%)
Jul 26, 2016 20.35 20.52 19.90 20.11 203,632 -0.25(-1.23%)
Jul 25, 2016 20.78 20.83 19.83 20.36 251,876 -0.52(-2.50%)
Jul 22, 2016 20.71 21.00 20.71 20.88 58,256 +0.13(+0.61%)
Jul 21, 2016 20.68 20.77 20.62 20.76 121,881 +0.01(+0.05%)
Jul 20, 2016 20.63 20.84 20.55 20.75 93,496 +0.15(+0.75%)
Jul 19, 2016 20.55 20.67 20.19 20.59 130,012 +0.04(+0.19%)
Jul 18, 2016 20.70 20.73 20.48 20.55 111,635 -0.06(-0.28%)
Jul 15, 2016 20.72 20.93 20.52 20.61 127,712 +0.03(+0.14%)
Jul 14, 2016 20.73 20.75 20.56 20.58 96,632 +0.03(+0.14%)
Jul 13, 2016 20.74 20.74 20.49 20.55 296,293 -0.04(-0.19%)
Jul 12, 2016 20.34 20.67 20.33 20.59 186,860 +0.31(+1.53%)
Jul 11, 2016 20.18 20.36 20.12 20.28 133,186 +0.08(+0.38%)
Jul 08, 2016 19.93 20.23 19.83 20.20 221,775 +0.38(+1.90%)
Jul 07, 2016 19.90 20.00 19.54 19.83 325,649 -0.52(-2.57%)
Jul 05, 2016 20.35 20.44 20.25 20.35 393,401 -0.30(-1.45%)
Jul 01, 2016 20.63 20.65 20.65 20.65 277,020 -0.06(-0.28%)
Jun 30, 2016 20.19 20.78 20.05 20.71 515,102 +0.55(+2.73%)
Jun 29, 2016 20.06 20.19 19.87 20.16 400,891 +0.23(+1.16%)
Jun 28, 2016 19.69 19.93 19.48 19.92 359,507 +0.45(+2.33%)
Jun 27, 2016 19.87 19.95 19.34 19.47 334,205 -0.69(-3.40%)
Jun 24, 2016 20.16 20.72 19.38 20.16 2,040,926 -0.72(-3.47%)
Jun 23, 2016 20.61 20.90 20.43 20.88 176,137 +0.52(+2.56%)
Jun 22, 2016 20.66 20.82 20.32 20.36 199,262 -0.35(-1.68%)
Jun 21, 2016 20.46 20.73 20.38 20.71 334,865 +0.26(+1.27%)
Jun 20, 2016 20.10 20.56 20.10 20.45 272,300 +0.33(+1.63%)
Jun 17, 2016 20.18 20.75 19.71 20.12 937,759 -0.14(-0.71%)
Jun 16, 2016 20.18 20.36 19.96 20.26 172,003 +0.05(+0.24%)
Jun 15, 2016 20.49 20.59 20.21 20.21 164,874 -0.14(-0.71%)
Jun 14, 2016 20.43 20.73 20.30 20.36 156,892 -0.12(-0.57%)
Jun 13, 2016 20.82 20.91 20.45 20.47 201,777 -0.27(-1.30%)
Jun 10, 2016 21.25 21.34 20.69 20.74 202,480 -0.53(-2.50%)
Jun 09, 2016 21.14 21.48 20.56 21.28 944,194 +0.01(+0.05%)
Jun 08, 2016 20.42 21.33 20.38 21.27 818,053 +0.79(+3.87%)
Jun 07, 2016 20.42 20.50 20.26 20.47 540,637 -0.02(-0.09%)
Jun 06, 2016 20.58 20.70 19.98 20.49 270,353 -0.12(-0.56%)
Jun 03, 2016 20.79 20.79 20.40 20.61 153,093 -0.18(-0.88%)
Jun 02, 2016 21.03 21.11 20.69 20.79 332,107 -0.34(-1.60%)
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.