Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 19.92 19.94 19.53 19.83 154,056 -0.04(-0.20%)
Aug 30, 2016 19.77 20.07 19.72 19.87 195,496 +0.15(+0.76%)
Aug 29, 2016 19.63 19.88 19.51 19.72 74,911 +0.08(+0.41%)
Aug 26, 2016 19.81 20.04 19.58 19.64 120,537 -0.11(-0.56%)
Aug 25, 2016 19.35 19.91 19.35 19.75 214,096 +0.27(+1.39%)
Aug 24, 2016 19.59 19.79 19.29 19.48 146,983 -0.18(-0.92%)
Aug 23, 2016 19.75 20.03 19.66 19.66 160,958 +0.07(+0.36%)
Aug 22, 2016 19.85 19.96 19.57 19.59 110,022 -0.27(-1.36%)
Aug 19, 2016 19.57 19.88 19.07 19.86 279,827 +0.11(+0.56%)
Aug 18, 2016 19.62 19.94 19.50 19.75 246,042 +0.16(+0.82%)
Aug 17, 2016 19.77 19.82 19.46 19.59 345,814 -0.12(-0.61%)
Aug 16, 2016 20.46 20.63 19.71 19.71 403,302 -0.75(-3.67%)
Aug 15, 2016 20.42 20.71 20.39 20.46 140,251 +0.04(+0.20%)
Aug 12, 2016 20.31 20.53 20.27 20.42 112,873 +0.04(+0.20%)
Aug 11, 2016 20.27 20.61 20.25 20.38 212,273 +0.21(+1.04%)
Aug 10, 2016 20.43 20.55 20.11 20.17 152,606 -0.26(-1.27%)
Aug 09, 2016 20.29 20.80 20.27 20.43 342,083 +0.04(+0.20%)
Aug 08, 2016 20.29 20.54 20.21 20.39 460,920 +0.15(+0.74%)
Aug 05, 2016 20.24 20.50 20.17 20.24 431,091 +0.20(+1.00%)
Aug 04, 2016 20.25 20.48 19.91 20.04 412,713 -0.13(-0.64%)
Aug 03, 2016 19.49 20.26 19.29 20.17 496,245 +0.54(+2.75%)
Aug 02, 2016 19.90 20.00 19.56 19.63 311,078 -0.32(-1.60%)
Aug 01, 2016 20.17 20.46 19.85 19.95 354,677 -0.25(-1.24%)
Jul 29, 2016 19.95 20.42 19.95 20.20 593,535 +0.26(+1.30%)
Jul 28, 2016 20.30 20.48 19.49 19.94 549,150 -0.30(-1.48%)
Jul 27, 2016 20.10 20.90 19.93 20.24 582,636 +0.24(+1.20%)
Jul 26, 2016 21.64 22.03 19.37 20.00 1,506,409 +0.21(+1.06%)
Jul 25, 2016 19.39 19.89 19.35 19.79 517,098 +0.40(+2.06%)
Jul 22, 2016 19.10 19.58 19.03 19.39 161,699 +0.36(+1.89%)
Jul 21, 2016 19.38 19.56 18.85 19.03 141,569 -0.28(-1.45%)
Jul 20, 2016 18.86 19.33 18.69 19.31 211,401 +0.55(+2.93%)
Jul 19, 2016 18.98 18.99 18.57 18.76 98,617 -0.18(-0.95%)
Jul 18, 2016 18.99 19.22 18.81 18.94 143,757 +0.01(+0.05%)
Jul 15, 2016 19.05 19.07 18.76 18.93 123,220 +0.02(+0.11%)
Jul 14, 2016 19.19 19.38 18.88 18.91 148,847 -0.16(-0.84%)
Jul 13, 2016 19.36 19.39 18.79 19.07 230,234 -0.15(-0.78%)
Jul 12, 2016 19.19 19.41 19.06 19.22 157,624 +0.22(+1.16%)
Jul 11, 2016 18.88 19.08 18.78 19.00 152,230 +0.22(+1.17%)
Jul 08, 2016 18.27 18.95 17.95 18.78 260,708 +0.83(+4.62%)
Jul 07, 2016 17.69 18.22 17.69 17.95 262,653 +0.32(+1.82%)
Jul 06, 2016 17.08 17.88 17.08 17.63 190,378 +0.49(+2.86%)
Jul 05, 2016 17.33 17.60 16.88 17.14 173,088 -0.45(-2.56%)
Jul 01, 2016 16.99 17.59 17.59 17.59 354,900 +0.62(+3.65%)
Jun 30, 2016 16.58 17.01 16.32 16.97 286,705 +0.46(+2.79%)
Jun 29, 2016 16.30 16.64 16.30 16.51 303,155 +0.21(+1.29%)
Jun 28, 2016 16.46 16.54 16.09 16.30 345,582 +0.10(+0.62%)
Jun 27, 2016 16.15 16.20 15.49 16.20 384,881 -0.31(-1.88%)
Jun 24, 2016 16.33 16.59 15.86 16.51 734,613 -0.88(-5.06%)
Jun 23, 2016 16.90 18.06 16.75 17.39 748,380 +0.74(+4.44%)
Jun 22, 2016 16.61 16.86 16.32 16.65 250,107 +0.10(+0.60%)
Jun 21, 2016 16.08 16.60 15.99 16.55 489,677 +0.34(+2.10%)
Jun 20, 2016 16.05 16.95 15.84 16.21 484,376 +0.46(+2.92%)
Jun 17, 2016 15.85 15.97 15.67 15.75 311,297 -0.15(-0.94%)
Jun 16, 2016 16.02 16.02 15.57 15.90 300,062 -0.33(-2.03%)
Jun 15, 2016 16.15 16.59 16.11 16.23 213,844 +0.07(+0.43%)
Jun 14, 2016 16.25 16.41 15.94 16.16 243,418 -0.17(-1.04%)
Jun 13, 2016 16.49 16.60 16.24 16.33 185,806 -0.20(-1.21%)
Jun 10, 2016 16.45 16.72 16.35 16.53 195,682 -0.16(-0.96%)
Jun 09, 2016 16.60 16.83 16.40 16.69 224,807 -0.07(-0.42%)
Jun 08, 2016 16.53 16.81 16.20 16.76 161,171 +0.25(+1.51%)
Jun 07, 2016 16.47 16.58 16.18 16.51 178,770 +0.13(+0.79%)
Jun 06, 2016 16.63 16.74 16.19 16.38 199,056 -0.28(-1.68%)
Jun 03, 2016 16.53 17.01 16.44 16.66 194,260 +0.10(+0.60%)
Jun 02, 2016 16.66 16.88 16.38 16.56 257,425 -0.13(-0.78%)
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.