Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 18.51 18.62 18.51 18.62 10,961 +0.30(+1.62%)
Sep 29, 2015 18.44 18.50 18.30 18.32 11,597 -0.10(-0.52%)
Sep 28, 2015 18.56 18.58 18.38 18.42 36,026 -0.33(-1.77%)
Sep 25, 2015 18.75 18.86 18.64 18.75 622,860 +0.00(+0.00%)
Sep 24, 2015 18.55 18.75 18.55 18.75 3,097 -0.02(-0.12%)
Sep 23, 2015 18.77 18.77 18.77 18.77 428 -0.09(-0.48%)
Sep 22, 2015 19.12 19.12 18.86 18.86 34,564 -0.51(-2.65%)
Sep 21, 2015 19.38 19.38 19.38 19.38 1,317 +0.06(+0.31%)
Sep 18, 2015 19.61 19.65 19.31 19.32 72,443 -0.58(-2.92%)
Sep 17, 2015 19.90 19.90 19.90 19.90 115 -0.02(-0.09%)
Sep 16, 2015 19.91 19.91 19.91 19.91 164 +0.13(+0.64%)
Sep 15, 2015 19.67 19.79 19.67 19.79 1,036 +0.25(+1.30%)
Sep 14, 2015 19.59 19.61 19.53 19.53 715 -0.07(-0.35%)
Sep 11, 2015 19.49 19.60 19.49 19.60 16,676 +0.13(+0.67%)
Sep 10, 2015 19.47 19.47 19.47 19.47 115 -0.10(-0.49%)
Sep 09, 2015 19.87 19.87 19.57 19.57 2,311 +0.03(+0.13%)
Sep 08, 2015 19.46 19.58 19.46 19.54 4,448 +0.33(+1.70%)
Sep 04, 2015 19.22 19.22 19.22 19.22 576 -0.31(-1.58%)
Sep 03, 2015 19.67 19.67 19.52 19.52 346 +0.16(+0.81%)
Sep 02, 2015 19.39 19.39 19.10 19.37 13,597 +0.28(+1.45%)
Sep 01, 2015 19.15 19.27 18.96 19.09 16,676 -0.49(-2.53%)
Aug 31, 2015 19.35 19.59 19.35 19.59 3,570 +0.04(+0.22%)
Aug 28, 2015 19.43 19.58 19.40 19.54 182,068 +0.31(+1.59%)
Aug 27, 2015 19.37 19.37 19.24 19.24 405 +0.36(+1.90%)
Aug 26, 2015 18.62 18.90 18.62 18.88 2,564 +0.38(+2.08%)
Aug 25, 2015 18.98 18.98 18.49 18.49 45,443 -0.09(-0.47%)
Aug 24, 2015 12.17 19.00 19.36 18.58 24,561 -0.78(-4.03%)
Aug 21, 2015 19.68 19.76 19.36 19.36 2,753 -0.53(-2.66%)
Aug 20, 2015 19.88 19.95 19.86 19.89 18,455 -0.56(-2.76%)
Aug 18, 2015 20.50 20.45 20.45 20.45 2,880 -0.05(-0.25%)
Aug 14, 2015 20.51 20.51 20.51 20.51 11 -0.02(-0.08%)
Aug 11, 2015 20.55 20.52 20.52 20.52 5,646 +0.37(+1.85%)
Aug 10, 2015 20.15 20.15 20.15 20.15 2,304 +0.00(+0.00%)
Aug 07, 2015 20.19 20.21 20.13 20.15 11,987 -0.15(-0.73%)
Aug 06, 2015 20.11 20.30 20.11 20.30 14,350 +0.01(+0.04%)
Aug 05, 2015 20.25 20.31 20.25 20.29 14,529 +0.23(+1.17%)
Aug 03, 2015 20.06 20.05 20.05 20.05 2,765 -0.20(-0.99%)
Jul 31, 2015 20.53 20.53 20.21 20.25 49,315 +0.01(+0.04%)
Jul 30, 2015 20.24 20.27 20.22 20.24 116,986 -0.06(-0.30%)
Jul 29, 2015 20.18 20.32 20.15 20.31 24,661 +0.26(+1.30%)
Jul 28, 2015 19.98 20.07 19.97 20.05 31,942 +0.20(+1.01%)
Jul 27, 2015 20.01 20.01 19.80 19.85 119,137 -0.55(-2.68%)
Jul 24, 2015 20.39 20.39 20.39 20.39 5,775 -0.09(-0.42%)
Jul 23, 2015 20.55 20.55 20.43 20.48 12,555 -0.03(-0.17%)
Jul 22, 2015 20.51 20.51 20.51 20.51 1,069 -0.02(-0.08%)
Jul 21, 2015 20.58 20.58 20.51 20.53 12,772 -0.16(-0.76%)
Jul 20, 2015 20.82 20.82 20.69 20.69 1,312 -0.12(-0.58%)
Jul 17, 2015 20.80 20.81 20.76 20.81 4,701 -0.18(-0.84%)
Jul 16, 2015 20.95 20.98 20.95 20.98 993 +0.15(+0.72%)
Jul 15, 2015 20.79 20.83 20.79 20.83 1,899 -0.18(-0.87%)
Jul 13, 2015 21.01 21.03 21.01 21.02 23 +0.11(+0.54%)
Jul 10, 2015 20.93 20.93 20.90 20.90 683 +0.14(+0.67%)
Jul 09, 2015 20.78 20.78 20.77 20.77 947 +0.03(+0.17%)
Jul 06, 2015 20.74 20.74 20.72 20.73 213 -0.08(-0.38%)
Jul 02, 2015 20.83 20.81 20.81 20.81 91,615 -0.01(-0.04%)
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.