Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 18.87 18.99 18.77 18.98 7,070,212 +0.11(+0.56%)
Aug 30, 2016 19.01 19.04 18.81 18.88 5,676,582 -0.13(-0.70%)
Aug 29, 2016 19.01 19.09 18.92 19.01 6,163,798 +0.08(+0.44%)
Aug 26, 2016 19.30 19.45 18.92 18.93 6,572,701 -0.34(-1.77%)
Aug 25, 2016 19.39 19.39 19.24 19.27 4,848,392 -0.11(-0.58%)
Aug 24, 2016 19.28 19.42 19.23 19.38 6,510,329 +0.07(+0.35%)
Aug 23, 2016 19.28 19.45 19.28 19.31 7,444,257 +0.09(+0.47%)
Aug 22, 2016 19.26 19.28 19.13 19.22 4,060,975 +0.03(+0.17%)
Aug 19, 2016 19.33 19.35 19.06 19.19 8,592,480 -0.19(-0.98%)
Aug 18, 2016 19.24 19.44 19.17 19.38 11,035,854 +0.07(+0.38%)
Aug 17, 2016 19.09 19.35 18.86 19.31 11,192,404 +0.20(+1.02%)
Aug 16, 2016 19.26 19.32 19.11 19.11 9,899,986 -0.22(-1.15%)
Aug 15, 2016 19.49 19.59 19.33 19.33 7,259,641 -0.17(-0.89%)
Aug 12, 2016 19.60 19.80 19.50 19.51 15,040,758 +0.07(+0.37%)
Aug 11, 2016 19.66 19.78 19.32 19.44 18,189,036 -0.22(-1.14%)
Aug 10, 2016 19.91 19.98 19.44 19.66 14,421,918 -0.18(-0.89%)
Aug 09, 2016 20.15 20.19 19.83 19.84 8,002,951 -0.14(-0.72%)
Aug 08, 2016 20.07 20.10 19.91 19.98 9,757,986 -0.02(-0.08%)
Aug 05, 2016 20.09 20.14 19.94 20.00 9,499,406 -0.11(-0.52%)
Aug 04, 2016 20.23 20.37 20.06 20.10 7,478,192 -0.13(-0.66%)
Aug 03, 2016 20.37 20.43 20.16 20.24 7,934,248 -0.12(-0.57%)
Aug 02, 2016 20.61 20.64 20.32 20.35 9,935,930 -0.38(-1.82%)
Aug 01, 2016 20.58 20.86 20.52 20.73 11,162,180 +0.10(+0.48%)
Jul 29, 2016 20.37 20.69 20.31 20.63 8,511,253 +0.23(+1.14%)
Jul 28, 2016 20.23 20.44 20.16 20.40 5,696,217 +0.15(+0.74%)
Jul 27, 2016 20.40 20.48 20.07 20.25 7,287,309 -0.28(-1.35%)
Jul 26, 2016 20.75 20.78 20.47 20.52 5,003,717 -0.23(-1.09%)
Jul 25, 2016 20.66 20.75 20.57 20.75 8,322,649 +0.05(+0.24%)
Jul 22, 2016 20.25 20.73 20.25 20.70 9,754,321 +0.53(+2.61%)
Jul 21, 2016 20.09 20.20 20.06 20.17 9,393,406 +0.12(+0.58%)
Jul 20, 2016 20.22 20.25 20.05 20.06 5,722,616 -0.18(-0.90%)
Jul 19, 2016 20.23 20.28 20.14 20.24 5,085,320 -0.05(-0.25%)
Jul 18, 2016 20.19 20.39 20.13 20.29 8,488,498 +0.10(+0.49%)
Jul 15, 2016 20.18 20.25 20.09 20.19 5,845,950 +0.06(+0.28%)
Jul 14, 2016 20.22 20.29 20.07 20.14 10,190,034 -0.20(-0.98%)
Jul 13, 2016 20.25 20.35 20.07 20.33 10,423,199 +0.18(+0.88%)
Jul 12, 2016 20.14 20.30 20.09 20.16 11,352,703 +0.02(+0.08%)
Jul 11, 2016 19.95 20.16 19.79 20.14 7,545,107 +0.16(+0.80%)
Jul 08, 2016 19.78 20.00 19.75 19.98 8,901,143 +0.23(+1.15%)
Jul 07, 2016 20.17 20.21 19.69 19.75 7,600,743 -0.51(-2.54%)
Jul 06, 2016 20.04 20.30 19.91 20.27 9,780,245 +0.23(+1.16%)
Jul 05, 2016 19.95 20.10 19.85 20.04 7,979,749 -0.11(-0.55%)
Jul 01, 2016 20.17 20.15 20.15 20.15 8,179,591 +0.03(+0.14%)
Jun 30, 2016 19.48 20.12 19.32 20.12 15,966,827 +0.69(+3.53%)
Jun 29, 2016 19.37 19.50 19.26 19.43 13,350,005 +0.13(+0.69%)
Jun 28, 2016 19.21 19.31 19.03 19.30 12,534,332 +0.16(+0.84%)
Jun 27, 2016 18.96 19.20 18.77 19.14 14,393,626 +0.11(+0.58%)
Jun 24, 2016 19.06 19.37 18.91 19.03 17,427,640 -0.31(-1.60%)
Jun 23, 2016 19.12 19.34 19.02 19.34 8,071,481 +0.29(+1.51%)
Jun 22, 2016 19.28 19.30 19.03 19.05 5,442,522 -0.18(-0.95%)
Jun 21, 2016 19.07 19.33 18.94 19.23 6,442,913 +0.18(+0.93%)
Jun 20, 2016 19.22 19.27 19.04 19.06 8,395,953 -0.12(-0.61%)
Jun 17, 2016 18.86 19.17 18.81 19.17 12,708,298 +0.24(+1.29%)
Jun 16, 2016 18.91 19.05 18.83 18.93 6,593,244 +0.01(+0.06%)
Jun 15, 2016 18.76 19.11 18.72 18.92 11,108,618 +0.19(+1.00%)
Jun 14, 2016 19.03 19.06 18.60 18.73 13,617,579 -0.30(-1.60%)
Jun 13, 2016 19.18 19.28 19.03 19.03 6,940,968 -0.11(-0.58%)
Jun 10, 2016 19.39 19.48 19.00 19.15 11,022,890 -0.30(-1.54%)
Jun 09, 2016 19.39 19.48 19.15 19.44 7,557,964 +0.05(+0.26%)
Jun 08, 2016 19.24 19.41 19.20 19.39 4,729,359 +0.18(+0.95%)
Jun 07, 2016 19.41 19.42 19.15 19.21 5,303,501 -0.17(-0.86%)
Jun 06, 2016 19.39 19.50 19.27 19.38 6,052,832 +0.03(+0.17%)
Jun 03, 2016 19.33 19.54 19.32 19.34 11,756,837 +0.13(+0.69%)
Jun 02, 2016 18.98 19.22 18.92 19.21 8,075,911 +0.17(+0.90%)
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.