Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 21.74 21.85 21.27 21.45 4,491,704 -0.28(-1.29%)
Aug 30, 2016 21.70 21.99 21.58 21.73 1,658,354 +0.06(+0.28%)
Aug 29, 2016 21.67 21.73 21.55 21.67 1,957,939 +0.03(+0.14%)
Aug 26, 2016 21.79 21.82 21.41 21.64 1,748,381 -0.16(-0.73%)
Aug 25, 2016 21.79 21.87 21.26 21.80 1,939,175 -0.08(-0.37%)
Aug 24, 2016 21.96 22.21 21.82 21.88 1,719,833 -0.05(-0.23%)
Aug 23, 2016 22.00 22.07 21.88 21.93 2,267,899 +0.06(+0.27%)
Aug 22, 2016 21.55 21.90 21.50 21.87 2,412,848 +0.29(+1.34%)
Aug 19, 2016 21.45 21.70 21.39 21.58 1,875,413 +0.08(+0.37%)
Aug 18, 2016 21.19 21.59 21.01 21.50 1,813,078 +0.24(+1.13%)
Aug 17, 2016 21.81 21.83 21.18 21.26 3,396,263 -0.62(-2.83%)
Aug 16, 2016 21.27 22.15 21.21 21.88 4,850,347 +0.56(+2.63%)
Aug 15, 2016 20.84 21.48 20.74 21.32 3,205,467 +0.51(+2.45%)
Aug 12, 2016 20.57 20.88 20.50 20.81 2,385,292 +0.21(+1.02%)
Aug 11, 2016 20.54 20.74 20.38 20.60 1,855,652 +0.10(+0.49%)
Aug 10, 2016 20.45 20.63 20.09 20.50 1,980,343 +0.22(+1.08%)
Aug 09, 2016 20.19 20.41 20.07 20.28 1,925,439 +0.30(+1.50%)
Aug 08, 2016 20.32 20.41 19.90 19.98 1,208,572 -0.24(-1.19%)
Aug 05, 2016 19.85 20.36 19.79 20.22 1,961,088 +0.51(+2.59%)
Aug 04, 2016 19.49 19.84 19.49 19.71 2,453,909 +0.18(+0.92%)
Aug 03, 2016 18.86 19.55 18.86 19.53 2,757,425 +0.77(+4.10%)
Aug 02, 2016 19.29 19.29 18.72 18.76 2,701,279 -0.48(-2.49%)
Aug 01, 2016 19.20 19.44 19.17 19.24 1,687,957 +0.05(+0.26%)
Jul 29, 2016 19.42 19.52 18.89 19.19 3,445,330 -0.20(-1.03%)
Jul 28, 2016 18.84 19.39 18.50 19.39 9,424,828 -1.02(-5.00%)
Jul 27, 2016 20.50 20.79 20.15 20.41 1,842,661 -0.11(-0.54%)
Jul 26, 2016 20.32 20.68 20.32 20.52 1,725,748 +0.21(+1.03%)
Jul 25, 2016 20.15 20.47 19.97 20.31 1,661,781 +0.23(+1.15%)
Jul 22, 2016 19.93 20.11 19.70 20.08 1,386,696 +0.14(+0.70%)
Jul 21, 2016 20.15 20.27 19.89 19.94 1,559,328 -0.32(-1.58%)
Jul 20, 2016 20.11 20.29 20.00 20.26 1,415,874 +0.25(+1.25%)
Jul 19, 2016 20.21 20.33 19.94 20.01 1,769,369 -0.16(-0.79%)
Jul 18, 2016 20.05 20.25 19.98 20.17 2,270,471 +0.17(+0.85%)
Jul 15, 2016 19.57 20.20 19.35 20.00 5,454,857 +0.52(+2.67%)
Jul 14, 2016 19.92 19.98 19.48 19.48 2,083,300 -0.20(-1.02%)
Jul 13, 2016 20.17 20.22 19.58 19.68 3,727,785 -0.27(-1.35%)
Jul 12, 2016 19.56 20.01 19.45 19.95 3,638,418 +0.56(+2.89%)
Jul 11, 2016 19.19 19.42 19.02 19.39 2,525,504 +0.30(+1.57%)
Jul 08, 2016 18.56 19.16 18.37 19.09 3,404,527 +0.72(+3.92%)
Jul 07, 2016 18.23 18.50 18.15 18.37 2,326,897 +0.28(+1.55%)
Jul 06, 2016 17.89 18.15 17.59 18.09 3,296,076 +0.09(+0.50%)
Jul 05, 2016 18.26 18.36 17.90 18.00 2,465,131 -0.47(-2.54%)
Jul 01, 2016 18.75 18.47 18.47 18.47 2,104,400 -0.28(-1.49%)
Jun 30, 2016 18.66 18.84 18.48 18.75 2,936,318 +0.11(+0.59%)
Jun 29, 2016 18.52 18.72 18.04 18.64 4,625,174 +0.30(+1.64%)
Jun 28, 2016 18.24 18.41 17.70 18.34 4,967,253 +0.39(+2.17%)
Jun 27, 2016 19.04 19.04 17.86 17.95 4,342,785 -1.16(-6.07%)
Jun 24, 2016 19.50 19.79 19.08 19.11 6,179,695 -1.48(-7.19%)
Jun 23, 2016 20.24 20.59 20.19 20.59 2,435,668 +0.48(+2.39%)
Jun 22, 2016 20.33 20.50 20.07 20.11 2,210,447 -0.19(-0.94%)
Jun 21, 2016 20.40 20.46 20.13 20.30 2,484,518 -0.34(-1.65%)
Jun 20, 2016 20.93 21.01 20.62 20.64 1,605,020 -0.01(-0.05%)
Jun 17, 2016 20.94 20.99 20.58 20.65 3,199,422 -0.34(-1.62%)
Jun 16, 2016 20.73 20.99 20.52 20.99 2,734,813 +0.13(+0.62%)
Jun 15, 2016 20.95 21.21 20.84 20.86 2,964,861 -0.05(-0.24%)
Jun 14, 2016 20.85 21.11 20.75 20.91 2,246,383 +0.05(+0.24%)
Jun 13, 2016 21.07 21.39 20.82 20.86 2,699,215 -0.26(-1.23%)
Jun 10, 2016 21.33 21.60 20.98 21.12 3,387,571 -0.49(-2.27%)
Jun 09, 2016 21.57 21.69 21.41 21.61 2,900,419 -0.07(-0.32%)
Jun 08, 2016 21.75 21.87 21.64 21.68 4,277,408 -0.07(-0.32%)
Jun 07, 2016 21.29 21.75 21.27 21.75 3,590,267 +0.48(+2.26%)
Jun 06, 2016 21.03 21.38 20.98 21.27 4,167,768 +0.24(+1.14%)
Jun 03, 2016 19.98 21.18 19.98 21.03 8,487,173 +1.00(+4.99%)
Jun 02, 2016 19.57 20.45 19.33 20.03 15,379,304 +2.27(+12.78%)
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.