Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 21.94 22.03 21.80 21.81 1,189,186 -0.13(-0.59%)
Aug 30, 2016 22.04 22.08 21.89 21.94 906,759 -0.08(-0.38%)
Aug 29, 2016 22.09 22.24 22.01 22.02 704,488 -0.04(-0.17%)
Aug 26, 2016 22.12 22.42 21.98 22.06 1,622,998 -0.06(-0.29%)
Aug 25, 2016 22.05 22.14 21.97 22.12 760,884 +0.07(+0.33%)
Aug 24, 2016 22.12 22.25 22.00 22.05 1,250,677 -0.06(-0.29%)
Aug 23, 2016 22.18 22.54 22.08 22.11 1,023,141 +0.13(+0.59%)
Aug 22, 2016 21.80 22.01 21.60 21.98 992,847 +0.22(+1.02%)
Aug 19, 2016 21.79 21.86 21.63 21.76 495,279 -0.06(-0.30%)
Aug 18, 2016 21.84 21.88 21.63 21.83 630,641 +0.06(+0.25%)
Aug 17, 2016 21.92 21.97 21.59 21.77 665,585 -0.18(-0.80%)
Aug 16, 2016 21.84 22.04 21.72 21.95 911,168 +0.02(+0.08%)
Aug 15, 2016 22.16 22.26 21.90 21.93 1,500,293 -0.27(-1.20%)
Aug 12, 2016 22.36 22.40 22.18 22.19 718,779 -0.16(-0.70%)
Aug 11, 2016 22.26 22.41 22.19 22.35 1,046,364 +0.11(+0.50%)
Aug 10, 2016 21.91 22.30 21.66 22.24 1,470,923 +0.11(+0.50%)
Aug 09, 2016 22.10 22.24 22.08 22.13 1,342,537 +0.00(+0.00%)
Aug 08, 2016 22.37 22.43 21.88 22.13 1,483,986 -0.35(-1.56%)
Aug 05, 2016 22.39 22.79 22.32 22.48 1,773,116 +0.09(+0.41%)
Aug 04, 2016 23.24 23.41 22.33 22.39 3,754,230 -1.62(-6.76%)
Aug 03, 2016 23.92 24.20 23.83 24.01 3,377,988 +0.04(+0.15%)
Aug 02, 2016 24.24 24.34 23.78 23.97 3,440,935 -0.36(-1.48%)
Aug 01, 2016 24.71 24.71 24.32 24.33 1,723,284 -0.34(-1.38%)
Jul 29, 2016 24.77 24.88 24.65 24.67 855,462 -0.14(-0.56%)
Jul 28, 2016 24.72 24.88 24.63 24.81 1,034,289 +0.07(+0.30%)
Jul 27, 2016 24.65 24.89 24.42 24.74 1,501,492 +0.17(+0.68%)
Jul 26, 2016 24.26 24.62 24.21 24.57 898,322 +0.35(+1.45%)
Jul 25, 2016 24.30 24.40 24.18 24.22 614,367 -0.08(-0.34%)
Jul 22, 2016 24.42 24.42 24.22 24.30 670,516 -0.02(-0.08%)
Jul 21, 2016 24.39 24.48 24.26 24.32 725,902 -0.04(-0.15%)
Jul 20, 2016 24.24 24.47 24.18 24.36 1,209,087 +0.27(+1.11%)
Jul 19, 2016 23.82 24.18 23.72 24.09 1,220,067 +0.19(+0.81%)
Jul 18, 2016 24.26 24.33 23.81 23.90 1,084,807 -0.71(-2.88%)
Jul 15, 2016 24.97 24.97 24.53 24.61 1,222,899 -0.41(-1.66%)
Jul 14, 2016 25.15 25.31 24.92 25.02 722,898 -0.01(-0.04%)
Jul 13, 2016 25.01 25.18 24.89 25.03 747,400 +0.15(+0.59%)
Jul 12, 2016 24.86 25.01 24.72 24.89 723,935 +0.04(+0.15%)
Jul 11, 2016 25.02 25.04 24.83 24.85 546,644 -0.04(-0.15%)
Jul 08, 2016 24.80 25.04 24.64 24.89 523,564 +0.25(+1.01%)
Jul 07, 2016 24.76 24.87 24.55 24.64 577,395 -0.13(-0.52%)
Jul 06, 2016 24.64 24.89 24.63 24.77 1,185,910 +0.06(+0.26%)
Jul 05, 2016 24.65 24.74 24.46 24.70 761,337 -0.04(-0.15%)
Jul 01, 2016 24.73 24.74 24.74 24.74 961,504 +0.00(+0.00%)
Jun 30, 2016 24.24 24.74 24.24 24.74 907,710 +0.53(+2.17%)
Jun 29, 2016 23.97 24.29 23.84 24.21 745,956 +0.41(+1.70%)
Jun 28, 2016 23.55 23.83 23.44 23.81 759,887 +0.39(+1.65%)
Jun 27, 2016 23.92 23.95 23.30 23.42 1,042,811 -0.75(-3.09%)
Jun 24, 2016 24.27 24.52 24.06 24.17 1,303,357 -0.90(-3.60%)
Jun 23, 2016 25.20 25.32 24.94 25.07 800,313 +0.04(+0.15%)
Jun 22, 2016 24.98 25.18 24.97 25.03 774,380 +0.08(+0.33%)
Jun 21, 2016 25.11 25.24 24.95 24.95 686,764 -0.04(-0.15%)
Jun 20, 2016 25.05 25.15 24.91 24.99 671,688 +0.18(+0.71%)
Jun 17, 2016 25.00 25.00 24.70 24.81 1,072,492 -0.24(-0.96%)
Jun 16, 2016 24.97 25.16 24.89 25.05 895,798 -0.02(-0.07%)
Jun 15, 2016 25.29 25.44 25.04 25.07 1,046,557 -0.29(-1.13%)
Jun 14, 2016 25.32 25.47 25.29 25.36 594,423 -0.04(-0.15%)
Jun 13, 2016 25.64 25.69 25.36 25.39 691,440 -0.37(-1.43%)
Jun 10, 2016 25.81 25.87 25.61 25.76 480,796 -0.23(-0.89%)
Jun 09, 2016 25.85 26.07 25.82 25.99 782,405 +0.01(+0.04%)
Jun 08, 2016 26.17 26.17 25.89 25.98 562,853 -0.12(-0.46%)
Jun 07, 2016 26.07 26.24 25.90 26.10 673,993 +0.04(+0.14%)
Jun 06, 2016 26.03 26.09 25.81 26.07 881,722 +0.04(+0.14%)
Jun 03, 2016 26.04 26.13 25.90 26.03 1,193,224 +0.01(+0.04%)
Jun 02, 2016 25.82 26.04 25.82 26.02 544,972 +0.12(+0.46%)
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.