Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 19.73 20.24 19.28 19.54 107,939 -0.27(-1.36%)
Aug 30, 2016 19.55 20.04 19.46 19.81 155,927 +0.21(+1.07%)
Aug 29, 2016 19.93 19.93 19.26 19.60 81,715 -0.23(-1.16%)
Aug 26, 2016 19.74 20.05 19.35 19.83 90,855 +0.20(+1.02%)
Aug 25, 2016 20.33 20.72 19.23 19.63 178,789 -0.51(-2.53%)
Aug 24, 2016 22.10 22.67 20.10 20.14 210,692 -2.05(-9.24%)
Aug 23, 2016 23.08 23.40 21.60 22.19 144,485 -0.61(-2.68%)
Aug 22, 2016 22.45 23.26 21.93 22.80 130,027 +0.47(+2.10%)
Aug 19, 2016 22.68 22.74 22.01 22.33 154,265 -0.40(-1.76%)
Aug 18, 2016 22.30 22.74 21.63 22.73 78,175 +0.45(+2.02%)
Aug 17, 2016 22.35 22.46 21.79 22.28 90,094 -0.07(-0.31%)
Aug 16, 2016 22.71 23.15 20.80 22.35 73,233 -0.43(-1.89%)
Aug 15, 2016 21.25 22.94 21.22 22.78 133,263 +1.56(+7.35%)
Aug 12, 2016 21.08 21.49 20.76 21.22 162,821 +0.10(+0.47%)
Aug 11, 2016 21.28 21.30 20.75 21.12 236,136 +0.09(+0.43%)
Aug 10, 2016 22.45 22.45 21.03 21.03 143,399 -1.47(-6.53%)
Aug 09, 2016 22.50 22.83 22.06 22.50 153,460 -0.04(-0.18%)
Aug 08, 2016 24.68 24.68 21.80 22.54 395,084 -2.33(-9.37%)
Aug 05, 2016 24.80 25.73 24.52 24.87 186,755 +0.17(+0.69%)
Aug 04, 2016 24.85 24.94 24.39 24.70 100,765 -0.12(-0.48%)
Aug 03, 2016 23.97 24.88 23.89 24.82 159,311 +0.72(+2.99%)
Aug 02, 2016 24.47 24.53 23.86 24.10 277,290 -0.30(-1.23%)
Aug 01, 2016 24.18 24.56 24.17 24.40 188,791 +0.40(+1.67%)
Jul 29, 2016 23.90 24.22 23.77 24.00 211,179 -0.05(-0.21%)
Jul 28, 2016 23.92 24.23 23.62 24.05 317,952 +0.14(+0.59%)
Jul 27, 2016 22.94 23.95 22.82 23.91 154,042 +1.08(+4.73%)
Jul 26, 2016 22.70 23.31 22.59 22.83 220,305 +0.00(+0.00%)
Jul 25, 2016 22.50 22.92 22.25 22.83 186,722 +0.41(+1.83%)
Jul 22, 2016 22.27 22.57 21.99 22.42 156,068 +0.22(+0.99%)
Jul 21, 2016 22.23 22.73 21.76 22.20 220,364 +0.18(+0.82%)
Jul 20, 2016 21.57 22.24 21.47 22.02 195,430 +0.57(+2.66%)
Jul 19, 2016 21.47 22.08 21.28 21.45 122,765 -0.14(-0.65%)
Jul 18, 2016 22.01 22.01 21.14 21.59 190,609 -0.36(-1.64%)
Jul 15, 2016 21.73 22.27 21.62 21.95 254,685 +0.29(+1.34%)
Jul 14, 2016 22.07 22.70 21.16 21.66 192,971 -0.04(-0.18%)
Jul 13, 2016 22.59 22.77 21.66 21.70 139,892 -0.85(-3.77%)
Jul 12, 2016 22.68 23.17 22.35 22.55 160,963 -0.12(-0.53%)
Jul 11, 2016 22.63 23.77 22.23 22.67 229,814 -0.50(-2.16%)
Jul 08, 2016 23.04 23.20 22.51 23.17 207,404 +0.15(+0.65%)
Jul 07, 2016 23.00 23.35 22.43 23.02 124,362 +0.51(+2.27%)
Jul 05, 2016 22.54 22.87 22.31 22.51 170,074 -0.29(-1.27%)
Jul 01, 2016 22.49 22.80 22.80 22.80 299,300 +0.29(+1.29%)
Jun 30, 2016 22.51 22.66 22.04 22.51 245,250 +0.00(+0.00%)
Jun 29, 2016 22.81 23.25 22.19 22.51 262,586 +0.36(+1.63%)
Jun 28, 2016 21.32 22.34 21.32 22.15 246,579 +1.37(+6.59%)
Jun 27, 2016 21.07 21.48 19.92 20.78 332,843 -0.70(-3.26%)
Jun 24, 2016 20.75 21.94 20.04 21.48 1,386,081 -0.58(-2.63%)
Jun 23, 2016 21.85 22.41 20.85 22.06 504,777 +0.13(+0.59%)
Jun 22, 2016 21.55 22.69 20.88 21.93 595,978 +0.37(+1.72%)
Jun 21, 2016 21.23 21.66 20.90 21.56 448,191 +0.50(+2.37%)
Jun 20, 2016 20.02 21.37 19.79 21.06 164,050 +1.21(+6.10%)
Jun 17, 2016 20.77 21.29 19.78 19.85 269,161 -0.85(-4.11%)
Jun 16, 2016 19.91 20.77 19.46 20.70 95,143 +0.59(+2.93%)
Jun 15, 2016 19.75 20.37 19.56 20.11 144,249 +0.58(+2.97%)
Jun 14, 2016 19.82 20.09 18.86 19.53 211,795 -0.35(-1.76%)
Jun 13, 2016 19.24 20.18 19.24 19.88 169,250 +0.35(+1.79%)
Jun 10, 2016 19.73 20.33 19.21 19.53 183,171 -0.57(-2.84%)
Jun 09, 2016 20.46 20.75 19.83 20.10 170,062 -0.63(-3.04%)
Jun 08, 2016 21.07 21.16 20.02 20.73 182,764 -0.26(-1.24%)
Jun 07, 2016 19.45 21.25 18.62 20.99 322,805 +1.64(+8.48%)
Jun 06, 2016 18.32 19.87 17.64 19.35 160,631 +1.18(+6.49%)
Jun 03, 2016 18.99 19.08 17.56 18.17 131,650 -0.96(-5.02%)
Jun 02, 2016 18.03 19.20 17.95 19.13 204,095 +1.04(+5.75%)
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.