Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 22.11 22.17 22.08 22.12 7,014 +0.03(+0.13%)
Oct 28, 2016 22.18 22.20 22.09 22.09 2,679 -0.14(-0.65%)
Oct 27, 2016 22.36 22.43 22.23 22.24 12,914 -0.11(-0.48%)
Oct 26, 2016 22.45 22.45 22.29 22.34 4,403 -0.12(-0.55%)
Oct 25, 2016 22.51 22.60 22.47 22.47 2,709 -0.07(-0.33%)
Oct 24, 2016 22.49 22.57 22.49 22.54 5,364 +0.21(+0.94%)
Oct 21, 2016 22.22 22.33 22.22 22.33 6,034 +0.12(+0.52%)
Oct 20, 2016 22.16 22.26 22.10 22.22 4,098 -0.05(-0.22%)
Oct 19, 2016 22.32 22.32 22.20 22.27 17,238 -0.06(-0.29%)
Oct 18, 2016 22.23 22.47 22.23 22.33 2,987 +0.27(+1.25%)
Oct 17, 2016 22.10 22.10 22.03 22.06 10,802 -0.05(-0.25%)
Oct 14, 2016 22.21 22.28 22.10 22.11 11,137 +0.03(+0.12%)
Oct 13, 2016 21.94 22.11 21.88 22.08 6,302 -0.07(-0.34%)
Oct 12, 2016 22.15 22.23 22.15 22.16 4,968 -0.01(-0.05%)
Oct 11, 2016 22.52 22.53 22.10 22.17 11,413 -0.36(-1.60%)
Oct 10, 2016 22.53 22.56 22.51 22.53 11,721 +0.19(+0.83%)
Oct 07, 2016 22.40 22.52 22.29 22.34 9,893 -0.10(-0.43%)
Oct 06, 2016 22.39 22.45 22.39 22.44 9,825 +0.03(+0.12%)
Oct 05, 2016 22.45 22.62 22.41 22.41 4,674 +0.14(+0.62%)
Oct 04, 2016 22.51 22.51 22.28 22.28 21,177 -0.11(-0.48%)
Oct 03, 2016 22.34 22.38 22.31 22.38 5,151 -0.05(-0.22%)
Sep 30, 2016 22.32 22.45 22.32 22.43 6,286 +0.21(+0.95%)
Sep 29, 2016 22.31 22.48 22.13 22.22 5,228 -0.18(-0.81%)
Sep 28, 2016 22.33 22.49 22.28 22.40 79,320 +0.04(+0.17%)
Sep 27, 2016 22.32 22.38 22.26 22.36 6,990 +0.20(+0.92%)
Sep 26, 2016 22.16 22.23 22.14 22.16 7,883 -0.21(-0.96%)
Sep 23, 2016 22.41 22.42 22.35 22.37 6,672 -0.10(-0.44%)
Sep 22, 2016 22.32 22.51 22.32 22.47 4,086 +0.21(+0.96%)
Sep 21, 2016 22.05 22.26 22.05 22.26 12,362 +0.14(+0.64%)
Sep 20, 2016 22.14 22.15 22.05 22.12 6,609 +0.04(+0.19%)
Sep 19, 2016 22.10 22.24 22.03 22.07 11,242 -0.02(-0.08%)
Sep 16, 2016 21.90 22.13 21.90 22.09 7,113 -0.05(-0.22%)
Sep 15, 2016 21.93 22.20 21.93 22.14 8,373 +0.37(+1.70%)
Sep 14, 2016 21.83 21.93 21.76 21.77 4,127 +0.06(+0.27%)
Sep 13, 2016 21.74 21.74 21.64 21.71 3,055 -0.20(-0.89%)
Sep 12, 2016 21.59 21.91 21.59 21.91 5,605 +0.23(+1.08%)
Sep 09, 2016 21.83 21.84 21.58 21.67 7,637 -0.41(-1.85%)
Sep 08, 2016 22.12 22.12 22.08 22.08 1,415 -0.12(-0.54%)
Sep 07, 2016 22.21 22.26 22.15 22.20 4,961 +0.04(+0.18%)
Sep 06, 2016 22.14 22.18 22.06 22.16 17,910 +0.12(+0.53%)
Sep 02, 2016 22.10 22.04 22.04 22.04 5,436 +0.08(+0.36%)
Sep 01, 2016 21.96 22.00 21.86 21.96 76,168 +0.00(+0.00%)
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%)
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.