Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 22.74 22.75 22.38 22.46 703,458 -0.36(-1.58%)
Aug 30, 2016 23.08 23.16 22.73 22.82 515,793 -0.21(-0.91%)
Aug 29, 2016 22.94 23.14 22.93 23.03 372,377 +0.08(+0.35%)
Aug 26, 2016 22.95 23.10 22.84 22.95 371,183 +0.06(+0.25%)
Aug 25, 2016 22.77 22.98 22.76 22.89 415,327 +0.08(+0.35%)
Aug 24, 2016 22.90 23.04 22.78 22.81 484,895 -0.23(-1.01%)
Aug 23, 2016 22.86 23.18 22.86 23.04 816,159 +0.20(+0.85%)
Aug 22, 2016 22.66 22.88 22.64 22.85 644,637 +0.09(+0.37%)
Aug 19, 2016 22.48 22.79 22.41 22.76 697,189 +0.27(+1.18%)
Aug 18, 2016 22.44 22.57 22.44 22.50 492,161 +0.12(+0.52%)
Aug 17, 2016 22.35 22.40 22.24 22.38 660,829 +0.03(+0.12%)
Aug 16, 2016 22.52 22.52 22.34 22.35 525,762 -0.18(-0.81%)
Aug 15, 2016 22.54 22.57 22.49 22.54 1,070,361 +0.08(+0.35%)
Aug 12, 2016 22.57 22.57 22.31 22.46 688,384 -0.11(-0.50%)
Aug 11, 2016 22.48 22.66 22.47 22.57 906,131 +0.16(+0.73%)
Aug 10, 2016 22.47 22.67 22.39 22.41 1,018,599 -0.08(-0.34%)
Aug 09, 2016 22.60 22.67 22.42 22.48 1,575,076 -0.06(-0.28%)
Aug 08, 2016 22.57 22.70 22.52 22.55 932,253 +0.01(+0.04%)
Aug 05, 2016 22.52 22.58 22.42 22.54 788,804 +0.16(+0.74%)
Aug 04, 2016 22.29 22.55 22.26 22.37 796,073 +0.05(+0.20%)
Aug 03, 2016 22.25 22.43 22.21 22.33 663,850 +0.02(+0.11%)
Aug 02, 2016 22.48 22.48 22.28 22.30 965,896 -0.19(-0.83%)
Aug 01, 2016 22.61 22.61 22.38 22.49 1,065,450 -0.07(-0.32%)
Jul 29, 2016 22.29 22.71 22.18 22.56 1,203,348 +0.21(+0.95%)
Jul 28, 2016 22.65 22.65 22.34 22.35 1,270,665 -0.34(-1.48%)
Jul 27, 2016 22.86 22.95 22.61 22.68 803,999 -0.12(-0.55%)
Jul 26, 2016 22.73 23.03 22.71 22.81 1,159,299 +0.15(+0.65%)
Jul 25, 2016 22.46 22.71 22.21 22.66 1,596,825 +0.17(+0.76%)
Jul 22, 2016 22.18 22.64 22.18 22.49 2,581,689 +0.12(+0.56%)
Jul 21, 2016 22.89 22.89 21.85 22.37 7,353,169 -2.11(-8.61%)
Jul 20, 2016 24.29 24.53 24.14 24.47 1,252,344 +0.19(+0.79%)
Jul 19, 2016 24.26 24.44 24.22 24.28 730,173 -0.10(-0.41%)
Jul 18, 2016 24.46 24.50 24.29 24.38 701,444 -0.11(-0.44%)
Jul 15, 2016 24.56 24.56 24.40 24.49 1,227,436 +0.02(+0.07%)
Jul 14, 2016 24.60 24.66 24.45 24.47 687,007 +0.02(+0.07%)
Jul 13, 2016 24.53 24.64 24.37 24.45 1,295,539 -0.14(-0.57%)
Jul 12, 2016 24.72 24.77 24.58 24.59 894,296 +0.10(+0.40%)
Jul 11, 2016 24.35 24.60 24.35 24.49 717,401 +0.29(+1.18%)
Jul 08, 2016 23.92 24.26 23.62 24.21 763,087 +0.58(+2.47%)
Jul 07, 2016 23.46 23.78 23.44 23.62 842,756 +0.28(+1.20%)
Jul 06, 2016 23.39 23.43 23.11 23.34 3,101,759 -0.21(-0.90%)
Jul 05, 2016 23.72 23.76 23.39 23.56 1,317,174 -0.32(-1.34%)
Jul 01, 2016 24.00 23.88 23.88 23.88 1,001,236 -0.17(-0.71%)
Jun 30, 2016 23.58 24.05 23.49 24.05 1,833,990 +0.51(+2.15%)
Jun 29, 2016 23.44 23.60 23.23 23.54 1,011,232 +0.46(+2.00%)
Jun 28, 2016 23.08 23.40 22.82 23.08 1,478,081 +0.26(+1.12%)
Jun 27, 2016 23.34 23.39 22.73 22.82 1,653,613 -0.76(-3.24%)
Jun 24, 2016 24.10 24.26 23.48 23.59 1,286,611 -1.54(-6.13%)
Jun 23, 2016 24.85 25.13 24.85 25.13 599,821 +0.56(+2.27%)
Jun 22, 2016 24.64 24.81 24.56 24.57 551,080 +0.05(+0.22%)
Jun 21, 2016 24.69 24.69 24.44 24.52 660,868 -0.17(-0.70%)
Jun 20, 2016 24.55 24.79 24.55 24.69 586,370 +0.51(+2.09%)
Jun 17, 2016 24.01 24.36 24.01 24.18 1,008,022 +0.15(+0.61%)
Jun 16, 2016 23.95 24.11 23.68 24.04 607,127 -0.11(-0.44%)
Jun 15, 2016 24.38 24.42 24.10 24.14 467,174 -0.13(-0.53%)
Jun 14, 2016 24.15 24.34 24.11 24.27 440,402 +0.05(+0.19%)
Jun 13, 2016 24.24 24.44 24.17 24.23 716,948 -0.14(-0.57%)
Jun 10, 2016 24.43 24.46 24.20 24.37 1,095,847 -0.33(-1.34%)
Jun 09, 2016 24.69 24.80 24.51 24.70 755,739 -0.15(-0.60%)
Jun 08, 2016 24.93 25.06 24.83 24.85 1,129,320 +0.05(+0.20%)
Jun 07, 2016 24.92 25.05 24.75 24.80 2,417,578 -0.07(-0.27%)
Jun 06, 2016 24.76 24.95 24.72 24.87 574,919 +0.19(+0.76%)
Jun 03, 2016 24.78 24.99 24.56 24.68 1,232,775 -0.23(-0.92%)
Jun 02, 2016 24.48 25.01 24.48 24.90 906,972 +0.36(+1.48%)
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.