Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 20.90 21.53 20.82 20.86 7,734 +0.12(+0.58%)
Aug 30, 2017 21.10 21.45 20.74 20.74 8,558 -0.32(-1.52%)
Aug 29, 2017 21.13 21.29 21.02 21.06 7,046 -0.08(-0.37%)
Aug 28, 2017 21.06 21.97 21.06 21.13 11,953 +0.00(+0.00%)
Aug 25, 2017 20.94 21.37 20.94 21.13 9,199 +0.20(+0.95%)
Aug 24, 2017 20.86 21.06 20.78 20.94 5,816 +0.16(+0.76%)
Aug 23, 2017 21.02 21.02 20.70 20.78 4,959 -0.24(-1.13%)
Aug 22, 2017 20.82 21.02 20.78 21.02 6,171 +0.32(+1.53%)
Aug 21, 2017 20.77 20.94 20.66 20.70 5,792 -0.04(-0.19%)
Aug 18, 2017 20.62 21.21 20.62 20.74 15,024 -0.12(-0.57%)
Aug 17, 2017 21.17 21.27 20.78 20.86 10,044 -0.47(-2.23%)
Aug 16, 2017 21.87 21.87 21.29 21.33 9,355 -0.44(-2.00%)
Aug 15, 2017 22.04 22.28 21.45 21.77 8,850 -0.20(-0.90%)
Aug 14, 2017 21.65 22.32 21.65 21.97 15,937 +0.59(+2.78%)
Aug 11, 2017 21.25 21.57 21.14 21.37 12,980 +0.20(+0.93%)
Aug 10, 2017 20.82 21.69 20.38 21.17 16,734 +0.44(+2.10%)
Aug 09, 2017 21.97 21.97 19.35 20.74 32,400 -1.27(-5.76%)
Aug 08, 2017 21.93 22.32 21.93 22.01 6,516 +0.16(+0.72%)
Aug 07, 2017 22.36 22.36 21.81 21.85 8,821 -0.51(-2.30%)
Aug 04, 2017 22.44 22.44 22.36 22.36 3,322 -0.16(-0.70%)
Aug 03, 2017 22.56 22.72 22.40 22.52 7,629 +0.00(+0.00%)
Aug 02, 2017 22.89 22.89 22.52 22.52 4,789 -0.08(-0.35%)
Aug 01, 2017 22.52 22.71 22.52 22.60 14,892 +0.08(+0.35%)
Jul 31, 2017 22.37 22.80 22.37 22.52 3,301 -0.12(-0.52%)
Jul 28, 2017 22.96 22.96 22.60 22.64 5,210 +0.16(+0.70%)
Jul 27, 2017 22.46 23.11 22.46 22.48 5,069 -0.08(-0.35%)
Jul 26, 2017 22.48 23.27 22.48 22.56 9,605 -0.32(-1.38%)
Jul 25, 2017 22.52 23.33 22.52 22.88 10,948 +0.36(+1.58%)
Jul 24, 2017 22.63 22.92 22.24 22.52 12,195 -0.12(-0.52%)
Jul 21, 2017 22.84 24.14 22.84 22.64 16,381 -0.12(-0.52%)
Jul 20, 2017 22.64 23.19 22.56 22.76 4,089 +0.20(+0.88%)
Jul 19, 2017 22.76 22.95 22.40 22.56 9,739 -0.24(-1.04%)
Jul 18, 2017 23.31 23.39 22.60 22.80 5,049 -0.51(-2.21%)
Jul 17, 2017 23.75 23.75 22.95 23.31 9,797 -0.32(-1.34%)
Jul 14, 2017 23.47 23.77 23.42 23.63 3,349 -0.04(-0.17%)
Jul 13, 2017 23.94 23.94 23.35 23.67 12,896 -0.36(-1.48%)
Jul 12, 2017 23.51 24.14 23.51 24.02 8,485 +0.59(+2.53%)
Jul 11, 2017 23.35 23.67 23.35 23.43 9,403 -0.12(-0.50%)
Jul 10, 2017 23.67 23.67 23.43 23.55 4,382 -0.12(-0.50%)
Jul 07, 2017 23.90 24.10 23.67 23.67 4,261 -0.24(-0.99%)
Jul 06, 2017 24.14 24.30 23.55 23.90 9,308 +0.16(+0.67%)
Jul 05, 2017 24.26 24.46 23.59 23.75 11,730 -0.51(-2.12%)
Jul 03, 2017 24.70 24.70 23.39 24.26 1,711 +0.12(+0.49%)
Jun 30, 2017 24.70 24.70 24.10 24.14 5,661 -0.04(-0.16%)
Jun 29, 2017 23.75 24.70 23.75 24.18 9,421 +0.44(+1.83%)
Jun 28, 2017 23.55 23.83 23.51 23.75 5,927 +0.24(+1.01%)
Jun 27, 2017 23.23 23.67 23.23 23.51 7,892 -0.12(-0.50%)
Jun 26, 2017 23.47 23.90 23.35 23.63 4,429 -0.12(-0.50%)
Jun 23, 2017 22.99 23.79 22.95 23.75 42,321 +0.67(+2.92%)
Jun 22, 2017 23.22 23.35 22.99 23.07 5,679 +0.04(+0.17%)
Jun 21, 2017 23.03 23.23 22.99 23.03 5,922 +0.00(+0.00%)
Jun 20, 2017 23.07 23.27 23.03 23.03 6,196 -0.12(-0.51%)
Jun 19, 2017 23.63 23.63 23.14 23.15 6,304 +0.12(+0.52%)
Jun 16, 2017 22.76 23.23 22.76 23.03 21,586 -0.08(-0.34%)
Jun 15, 2017 23.19 23.29 22.64 23.11 4,036 +0.00(+0.00%)
Jun 14, 2017 22.95 23.23 22.88 23.11 5,989 +0.04(+0.17%)
Jun 13, 2017 23.19 23.23 22.74 23.07 5,964 -0.20(-0.85%)
Jun 12, 2017 22.72 23.43 22.40 23.27 13,656 +0.79(+3.52%)
Jun 09, 2017 22.40 22.56 22.16 22.48 18,265 +0.12(+0.53%)
Jun 08, 2017 22.50 22.76 22.28 22.36 9,457 +0.12(+0.53%)
Jun 07, 2017 22.32 22.68 22.20 22.24 5,039 -0.08(-0.35%)
Jun 06, 2017 22.72 22.72 22.32 22.32 7,655 -0.40(-1.74%)
Jun 05, 2017 23.29 23.29 22.64 22.72 3,192 -0.20(-0.86%)
Jun 02, 2017 22.80 23.11 22.68 22.92 12,624 +0.16(+0.70%)
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.