Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 20.61 21.23 20.47 21.20 9,309 +0.16(+0.76%)
Sep 29, 2016 21.35 21.35 20.30 21.04 14,498 -0.14(-0.64%)
Sep 28, 2016 21.25 21.53 21.17 21.17 4,734 -0.09(-0.41%)
Sep 27, 2016 21.15 21.45 21.11 21.26 6,240 -0.03(-0.15%)
Sep 26, 2016 21.44 21.61 21.13 21.29 4,798 -0.16(-0.74%)
Sep 23, 2016 21.57 21.77 21.45 21.45 12,628 -0.20(-0.92%)
Sep 22, 2016 21.42 21.79 21.42 21.65 5,471 +0.39(+1.84%)
Sep 21, 2016 21.30 21.30 21.08 21.26 9,934 -0.03(-0.15%)
Sep 20, 2016 21.37 21.37 21.29 21.29 3,732 -0.06(-0.26%)
Sep 19, 2016 21.26 21.49 21.26 21.35 9,449 +0.02(+0.11%)
Sep 16, 2016 21.73 21.73 21.18 21.33 43,293 -0.31(-1.44%)
Sep 15, 2016 21.63 21.92 21.49 21.64 18,387 +0.11(+0.52%)
Sep 14, 2016 21.48 21.73 21.32 21.53 8,152 +0.10(+0.48%)
Sep 13, 2016 21.33 21.73 21.33 21.42 13,879 -0.17(-0.78%)
Sep 12, 2016 21.41 21.62 21.25 21.59 14,640 +0.33(+1.54%)
Sep 09, 2016 21.65 21.80 21.21 21.26 9,737 -0.41(-1.88%)
Sep 08, 2016 21.70 21.92 21.29 21.67 3,350 +0.13(+0.59%)
Sep 07, 2016 21.72 21.93 21.54 21.54 19,738 -0.35(-1.60%)
Sep 06, 2016 21.80 21.93 21.57 21.89 6,591 -0.02(-0.11%)
Sep 02, 2016 21.53 21.92 21.92 21.92 12,538 +0.38(+1.78%)
Sep 01, 2016 21.34 21.53 21.14 21.53 8,299 -0.16(-0.74%)
Aug 31, 2016 21.12 22.05 20.78 21.69 16,003 +0.46(+2.18%)
Aug 30, 2016 21.21 21.80 21.13 21.23 5,212 -0.05(-0.22%)
Aug 29, 2016 21.09 21.37 20.99 21.28 4,389 -0.17(-0.81%)
Aug 26, 2016 21.58 21.58 21.06 21.45 3,804 -0.08(-0.37%)
Aug 25, 2016 21.37 21.78 21.37 21.53 9,050 +0.16(+0.74%)
Aug 24, 2016 21.55 21.82 21.19 21.37 23,135 -0.24(-1.10%)
Aug 23, 2016 21.61 21.77 21.40 21.61 15,163 +0.07(+0.33%)
Aug 22, 2016 20.65 21.68 20.65 21.54 7,444 +0.02(+0.11%)
Aug 19, 2016 21.41 21.67 21.24 21.52 23,922 +0.20(+0.93%)
Aug 18, 2016 21.14 21.63 21.14 21.32 10,785 -0.14(-0.66%)
Aug 17, 2016 21.27 21.77 20.74 21.46 16,182 +0.13(+0.63%)
Aug 16, 2016 21.66 21.66 21.14 21.33 9,549 -0.29(-1.32%)
Aug 15, 2016 21.58 21.83 20.18 21.61 18,816 +0.20(+0.92%)
Aug 12, 2016 22.03 22.03 21.18 21.41 13,261 +0.29(+1.39%)
Aug 11, 2016 20.77 21.12 20.56 21.12 15,488 +0.48(+2.34%)
Aug 10, 2016 20.66 20.89 20.61 20.64 12,129 -0.08(-0.38%)
Aug 09, 2016 20.66 21.18 20.39 20.72 20,684 +0.06(+0.27%)
Aug 08, 2016 20.27 20.71 20.11 20.66 23,268 +0.45(+2.23%)
Aug 05, 2016 20.33 20.33 20.04 20.21 30,157 +0.13(+0.63%)
Aug 04, 2016 20.37 20.37 19.95 20.08 6,322 +0.09(+0.44%)
Aug 03, 2016 20.15 20.15 19.68 20.00 5,985 -0.12(-0.59%)
Aug 02, 2016 20.19 20.38 20.10 20.11 10,261 -0.30(-1.47%)
Aug 01, 2016 20.50 20.50 20.32 20.42 7,637 -0.05(-0.23%)
Jul 29, 2016 20.27 20.46 20.27 20.46 7,516 -0.04(-0.19%)
Jul 28, 2016 20.50 20.50 20.34 20.50 6,792 -0.05(-0.23%)
Jul 27, 2016 20.13 20.57 19.98 20.55 11,359 +0.31(+1.53%)
Jul 26, 2016 20.26 20.26 20.08 20.24 20,679 -0.02(-0.08%)
Jul 25, 2016 19.88 20.26 19.88 20.26 15,744 +0.06(+0.31%)
Jul 22, 2016 19.83 20.19 19.79 20.19 12,249 +0.32(+1.63%)
Jul 21, 2016 20.16 20.16 19.70 19.87 6,536 -0.39(-1.91%)
Jul 20, 2016 20.04 20.26 19.89 20.26 9,939 +0.23(+1.15%)
Jul 19, 2016 20.30 20.30 19.95 20.03 6,711 -0.51(-2.51%)
Jul 18, 2016 20.48 20.58 20.29 20.54 11,224 +0.36(+1.77%)
Jul 15, 2016 20.33 20.33 20.00 20.19 11,302 +0.02(+0.08%)
Jul 14, 2016 20.35 20.35 20.06 20.17 11,222 -0.04(-0.20%)
Jul 13, 2016 19.81 20.58 19.60 20.21 15,888 +0.40(+2.00%)
Jul 12, 2016 20.04 20.04 19.81 19.81 17,555 -0.04(-0.20%)
Jul 11, 2016 19.87 19.87 19.59 19.85 13,422 -0.01(-0.04%)
Jul 08, 2016 19.87 19.77 19.59 19.86 19,286 +0.09(+0.44%)
Jul 07, 2016 19.81 19.81 19.55 19.77 3,255 -0.06(-0.32%)
Jul 05, 2016 19.81 19.87 19.37 19.84 21,053 -0.02(-0.12%)
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.