Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 22.93 23.00 22.69 22.77 2,358,872 -0.26(-1.13%)
Aug 30, 2016 22.91 23.12 22.84 23.03 2,590,252 +0.12(+0.52%)
Aug 29, 2016 22.89 23.16 22.63 22.91 2,886,504 +0.10(+0.45%)
Aug 26, 2016 22.64 22.86 22.50 22.81 1,918,708 +0.15(+0.68%)
Aug 25, 2016 22.64 22.95 22.50 22.66 1,262,768 +0.07(+0.30%)
Aug 24, 2016 22.93 23.47 22.56 22.59 3,191,424 -0.44(-1.89%)
Aug 23, 2016 22.59 23.06 22.51 23.02 2,232,548 +0.38(+1.69%)
Aug 22, 2016 22.66 22.87 22.51 22.64 1,053,560 -0.09(-0.42%)
Aug 19, 2016 22.62 22.83 22.49 22.73 2,318,284 +0.01(+0.04%)
Aug 18, 2016 22.56 22.86 22.56 22.73 2,212,048 +0.15(+0.68%)
Aug 17, 2016 22.64 22.68 22.49 22.57 3,605,148 -0.08(-0.36%)
Aug 16, 2016 22.75 22.75 22.55 22.66 2,092,596 -0.06(-0.29%)
Aug 15, 2016 22.62 22.82 22.55 22.72 2,094,560 +0.09(+0.39%)
Aug 12, 2016 22.75 22.75 22.50 22.63 1,999,896 -0.10(-0.43%)
Aug 11, 2016 22.72 22.79 22.61 22.73 2,612,892 +0.17(+0.75%)
Aug 10, 2016 22.57 22.74 22.29 22.56 2,958,672 -0.21(-0.94%)
Aug 09, 2016 22.75 22.86 22.63 22.77 3,286,084 +0.11(+0.49%)
Aug 08, 2016 22.81 22.93 22.62 22.66 3,217,648 -0.14(-0.62%)
Aug 05, 2016 22.75 23.05 22.70 22.81 3,418,272 -0.07(-0.30%)
Aug 04, 2016 22.88 22.94 22.66 22.88 3,946,064 +0.16(+0.69%)
Aug 03, 2016 21.96 23.62 21.88 22.72 7,998,080 -0.48(-2.06%)
Aug 02, 2016 23.12 23.21 22.75 23.20 3,163,456 +0.03(+0.14%)
Aug 01, 2016 23.17 23.32 22.82 23.16 3,414,704 +0.11(+0.46%)
Jul 29, 2016 22.58 23.10 22.43 23.06 3,531,384 +0.67(+2.98%)
Jul 28, 2016 22.21 22.65 22.09 22.39 1,708,232 +0.23(+1.02%)
Jul 27, 2016 22.04 22.31 21.79 22.16 2,075,780 +0.09(+0.38%)
Jul 26, 2016 22.01 22.17 21.88 22.08 2,012,612 +0.13(+0.59%)
Jul 25, 2016 21.91 21.96 21.75 21.95 4,041,636 -0.02(-0.10%)
Jul 22, 2016 21.99 22.26 21.58 21.97 8,621,136 +0.82(+3.85%)
Jul 20, 2016 20.97 21.16 21.16 21.16 3,681,600 +0.40(+1.91%)
Jul 19, 2016 19.80 21.59 19.74 20.76 10,232,932 +1.21(+6.20%)
Jul 18, 2016 19.57 19.63 19.19 19.55 4,763,276 +0.16(+0.83%)
Jul 15, 2016 19.52 19.62 19.19 19.39 2,974,004 -0.14(-0.72%)
Jul 14, 2016 20.00 20.02 19.26 19.53 3,499,504 -0.30(-1.54%)
Jul 13, 2016 20.03 20.12 19.76 19.83 2,153,908 -0.12(-0.59%)
Jul 12, 2016 19.98 20.25 19.85 19.95 2,491,784 +0.10(+0.50%)
Jul 11, 2016 19.87 19.95 19.66 19.85 2,940,520 +0.13(+0.67%)
Jul 08, 2016 19.75 19.55 19.32 19.72 4,275,208 +0.17(+0.84%)
Jul 07, 2016 19.64 19.72 19.05 19.55 3,296,092 -0.21(-1.06%)
Jul 05, 2016 19.88 19.88 19.62 19.76 3,131,724 -0.13(-0.67%)
Jul 01, 2016 19.91 19.89 19.89 19.89 2,115,600 +0.06(+0.32%)
Jun 30, 2016 19.82 19.97 19.59 19.83 5,231,188 +0.08(+0.42%)
Jun 29, 2016 19.52 20.31 19.50 19.75 5,045,816 +0.24(+1.23%)
Jun 28, 2016 19.12 19.58 19.05 19.51 3,372,556 +0.53(+2.81%)
Jun 27, 2016 19.21 19.36 18.65 18.98 4,284,956 -0.39(-2.00%)
Jun 24, 2016 18.66 19.46 18.64 19.36 6,242,096 -0.03(-0.17%)
Jun 23, 2016 19.44 19.54 19.11 19.40 4,961,616 +0.03(+0.13%)
Jun 22, 2016 19.33 19.44 19.04 19.37 3,848,564 -0.01(-0.03%)
Jun 21, 2016 19.43 19.43 18.89 19.38 4,609,524 +0.07(+0.35%)
Jun 20, 2016 18.72 19.41 18.48 19.31 7,455,928 +1.16(+6.39%)
Jun 17, 2016 18.09 18.22 17.90 18.15 2,857,956 +0.03(+0.15%)
Jun 16, 2016 18.18 18.23 17.87 18.12 3,027,940 -0.12(-0.63%)
Jun 15, 2016 18.45 18.75 18.14 18.24 4,130,068 -0.11(-0.61%)
Jun 14, 2016 18.06 18.45 17.79 18.35 3,917,408 +0.33(+1.83%)
Jun 13, 2016 17.86 18.71 17.64 18.02 4,377,204 +0.04(+0.24%)
Jun 10, 2016 18.07 18.23 17.78 17.98 3,345,924 -0.19(-1.05%)
Jun 09, 2016 18.33 18.68 17.87 18.17 4,693,196 -0.17(-0.91%)
Jun 08, 2016 17.27 18.36 17.07 18.34 6,899,696 +1.07(+6.20%)
Jun 07, 2016 17.07 17.27 17.00 17.27 4,441,888 +0.12(+0.71%)
Jun 06, 2016 16.72 17.23 16.65 17.14 2,072,320 +0.26(+1.57%)
Jun 03, 2016 16.88 16.98 16.64 16.88 3,119,064 -0.03(-0.19%)
Jun 02, 2016 16.15 16.92 15.90 16.91 4,012,516 +0.72(+4.46%)
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.