Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 20.22 20.22 19.61 19.63 46,218 -0.53(-2.63%)
Oct 28, 2016 20.49 20.49 20.13 20.16 61,949 -0.30(-1.47%)
Oct 27, 2016 20.86 20.95 20.45 20.46 48,281 -0.23(-1.11%)
Oct 26, 2016 20.96 21.00 20.56 20.69 60,316 -0.44(-2.08%)
Oct 25, 2016 21.00 21.29 20.98 21.13 30,538 +0.08(+0.38%)
Oct 24, 2016 21.84 21.88 21.05 21.05 59,788 -0.45(-2.09%)
Oct 21, 2016 21.51 21.90 21.31 21.50 51,313 -0.07(-0.32%)
Oct 20, 2016 21.49 21.82 21.36 21.57 136,926 +0.20(+0.94%)
Oct 19, 2016 20.52 21.54 20.38 21.37 168,090 +0.92(+4.50%)
Oct 18, 2016 20.39 20.60 20.18 20.45 144,200 +0.31(+1.54%)
Oct 17, 2016 19.94 20.42 19.81 20.14 53,292 +0.19(+0.95%)
Oct 14, 2016 20.25 20.45 19.75 19.95 80,827 +0.14(+0.71%)
Oct 13, 2016 19.90 19.99 19.40 19.81 57,941 -0.28(-1.39%)
Oct 12, 2016 19.96 20.17 19.86 20.09 25,496 +0.13(+0.65%)
Oct 11, 2016 20.00 20.19 19.81 19.96 75,164 -0.16(-0.80%)
Oct 10, 2016 20.00 20.48 19.96 20.12 63,562 +0.24(+1.21%)
Oct 07, 2016 20.30 20.52 19.86 19.88 242,526 -0.72(-3.50%)
Oct 06, 2016 20.46 20.66 20.16 20.60 78,210 -0.01(-0.05%)
Oct 05, 2016 20.35 20.75 20.31 20.61 183,171 +0.36(+1.78%)
Oct 04, 2016 19.73 20.35 19.69 20.25 163,267 +0.45(+2.27%)
Oct 03, 2016 19.80 19.90 19.54 19.80 91,344 -0.09(-0.45%)
Sep 30, 2016 19.75 19.95 19.71 19.89 87,774 +0.10(+0.51%)
Sep 29, 2016 19.44 19.96 19.44 19.79 74,384 +0.19(+0.97%)
Sep 28, 2016 19.58 19.71 19.34 19.60 45,216 +0.05(+0.26%)
Sep 27, 2016 19.48 19.62 19.19 19.55 40,631 +0.07(+0.36%)
Sep 26, 2016 19.54 19.79 19.34 19.48 50,783 -0.31(-1.57%)
Sep 23, 2016 19.98 20.09 19.56 19.79 51,176 -0.27(-1.35%)
Sep 22, 2016 19.50 20.14 19.49 20.06 105,655 +0.57(+2.92%)
Sep 21, 2016 19.40 19.59 19.12 19.49 78,679 +0.28(+1.46%)
Sep 20, 2016 19.47 19.74 19.16 19.21 38,819 -0.10(-0.52%)
Sep 19, 2016 19.32 19.75 19.23 19.31 95,309 +0.26(+1.36%)
Sep 16, 2016 19.28 19.56 18.94 19.05 51,013 -0.38(-1.96%)
Sep 15, 2016 19.05 19.56 18.91 19.43 66,244 +0.14(+0.73%)
Sep 14, 2016 19.09 19.61 19.09 19.29 72,355 +0.09(+0.47%)
Sep 13, 2016 19.25 19.50 19.00 19.20 106,734 -0.41(-2.09%)
Sep 12, 2016 19.28 19.84 19.10 19.61 251,501 -0.08(-0.41%)
Sep 09, 2016 20.10 20.40 19.64 19.69 59,646 -0.76(-3.72%)
Sep 08, 2016 20.29 20.45 19.76 20.45 119,906 +0.00(+0.00%)
Sep 07, 2016 20.74 20.80 20.21 20.45 79,168 -0.46(-2.20%)
Sep 06, 2016 20.27 20.93 20.08 20.91 96,292 +0.77(+3.82%)
Sep 02, 2016 20.25 20.14 20.14 20.14 50,700 +0.00(+0.00%)
Sep 01, 2016 20.06 20.46 19.83 20.14 66,528 -0.01(-0.05%)
Aug 31, 2016 20.66 21.13 20.04 20.15 78,718 -0.55(-2.66%)
Aug 30, 2016 21.25 21.34 20.59 20.70 91,547 +0.13(+0.63%)
Aug 29, 2016 20.36 20.79 20.23 20.57 85,929 +0.36(+1.78%)
Aug 26, 2016 20.86 20.86 20.17 20.21 65,024 -0.54(-2.60%)
Aug 25, 2016 20.94 20.94 20.54 20.75 49,543 +0.00(+0.00%)
Aug 24, 2016 20.34 20.92 20.26 20.75 82,343 +0.57(+2.82%)
Aug 23, 2016 19.95 20.47 19.87 20.18 36,107 +0.36(+1.82%)
Aug 22, 2016 19.41 19.91 19.27 19.82 62,232 +0.23(+1.17%)
Aug 19, 2016 19.50 19.72 19.24 19.59 68,674 +0.02(+0.10%)
Aug 18, 2016 19.46 19.73 19.11 19.57 72,376 +0.20(+1.03%)
Aug 17, 2016 19.47 19.52 19.26 19.37 50,904 -0.18(-0.92%)
Aug 16, 2016 19.57 19.99 19.50 19.55 72,218 -0.19(-0.96%)
Aug 15, 2016 19.78 19.80 19.44 19.74 60,891 -0.11(-0.55%)
Aug 12, 2016 20.15 20.15 19.74 19.85 43,419 +0.00(+0.00%)
Aug 11, 2016 20.28 20.46 19.62 19.85 77,261 -0.41(-2.02%)
Aug 10, 2016 20.16 20.37 19.82 20.26 44,827 +0.00(+0.00%)
Aug 09, 2016 20.02 20.36 19.62 20.26 42,656 +0.18(+0.90%)
Aug 08, 2016 20.03 20.08 19.78 20.08 48,585 -0.02(-0.10%)
Aug 05, 2016 20.20 20.42 19.99 20.10 48,142 -0.06(-0.30%)
Aug 04, 2016 19.65 20.28 19.35 20.16 109,753 +0.69(+3.54%)
Aug 03, 2016 19.49 20.00 19.36 19.47 163,681 +0.06(+0.31%)
Aug 02, 2016 19.52 19.73 19.21 19.41 75,531 -0.32(-1.62%)
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.