Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 21.87 21.91 21.87 21.91 10,641 +0.04(+0.20%)
Sep 28, 2017 22.05 22.32 21.60 21.87 9,518 +0.00(+0.00%)
Sep 27, 2017 21.15 21.89 21.11 21.87 22,336 +0.94(+4.50%)
Sep 26, 2017 20.92 20.92 20.92 20.92 545 -0.34(-1.60%)
Sep 25, 2017 20.78 21.26 20.78 21.26 1,747 +0.15(+0.71%)
Sep 22, 2017 21.11 21.11 20.74 21.11 1,444 +0.38(+1.82%)
Sep 21, 2017 20.74 20.74 20.74 20.74 1,651 +0.00(+0.00%)
Sep 20, 2017 20.74 20.74 20.74 20.74 133 +0.00(+0.00%)
Sep 19, 2017 20.74 20.74 20.72 20.74 1,327 -0.08(-0.36%)
Sep 18, 2017 20.74 20.81 20.70 20.81 4,960 +0.08(+0.36%)
Sep 15, 2017 20.62 20.74 20.62 20.74 10,434 +0.08(+0.36%)
Sep 14, 2017 20.74 20.77 20.66 20.66 2,732 -0.08(-0.36%)
Sep 13, 2017 20.58 20.74 20.58 20.74 758 +0.00(+0.00%)
Sep 12, 2017 20.70 20.74 20.55 20.74 5,254 +0.08(+0.36%)
Sep 11, 2017 20.74 20.74 19.98 20.66 4,013 -0.11(-0.54%)
Sep 08, 2017 20.74 20.81 20.63 20.77 1,108 +0.04(+0.18%)
Sep 07, 2017 20.55 20.74 20.06 20.74 1,941 +0.43(+2.12%)
Sep 06, 2017 20.27 20.49 20.13 20.31 5,010 -0.09(-0.45%)
Sep 05, 2017 20.27 20.42 19.97 20.40 5,062 +0.13(+0.64%)
Sep 01, 2017 20.27 20.27 20.27 20.27 179 -0.04(-0.18%)
Aug 31, 2017 20.64 20.64 20.31 20.31 1,355 -0.63(-3.02%)
Aug 30, 2017 20.27 20.94 20.27 20.94 871 +0.19(+0.93%)
Aug 29, 2017 20.74 20.74 20.74 20.74 268 +0.55(+2.73%)
Aug 28, 2017 20.60 20.60 20.19 20.19 3,326 -0.07(-0.37%)
Aug 25, 2017 20.23 20.51 20.23 20.27 3,361 -0.67(-3.21%)
Aug 24, 2017 20.83 21.08 20.19 20.94 14,498 -0.34(-1.58%)
Aug 21, 2017 21.28 21.28 21.28 72 -0.04(-0.18%)
Aug 18, 2017 21.22 21.32 21.22 21.32 2,647 -0.64(-2.90%)
Aug 17, 2017 20.72 21.95 20.72 21.95 6,734 +1.08(+5.20%)
Aug 16, 2017 20.90 20.90 20.33 20.87 1,005 +0.49(+2.39%)
Aug 15, 2017 20.75 20.75 20.38 20.38 1,025 -0.52(-2.49%)
Aug 14, 2017 20.57 20.94 20.57 20.90 1,042 +0.41(+1.99%)
Aug 11, 2017 20.53 20.53 20.01 20.49 3,012 +0.49(+2.43%)
Aug 10, 2017 20.01 20.01 20.01 20.01 365 +0.04(+0.19%)
Aug 09, 2017 19.97 20.27 19.97 19.97 1,156 -0.82(-3.96%)
Aug 04, 2017 20.79 20.79 20.79 38 -0.15(-0.71%)
Aug 03, 2017 20.64 20.94 20.47 20.94 1,633 +0.04(+0.18%)
Aug 02, 2017 20.01 20.90 20.01 20.90 3,459 +0.52(+2.57%)
Aug 01, 2017 20.49 20.49 20.01 20.38 3,126 +0.11(+0.55%)
Jul 31, 2017 20.16 20.41 19.61 20.27 5,876 +0.19(+0.93%)
Jul 28, 2017 20.08 20.08 20.08 20.08 2,244 +0.04(+0.19%)
Jul 27, 2017 20.53 20.56 19.67 20.04 4,324 -0.22(-1.11%)
Jul 26, 2017 20.23 20.38 20.19 20.27 2,043 +0.07(+0.37%)
Jul 25, 2017 20.19 20.57 19.82 20.19 10,510 +0.00(+0.00%)
Jul 24, 2017 20.04 20.19 19.45 20.19 14,913 +0.15(+0.75%)
Jul 21, 2017 19.63 20.04 19.63 20.04 4,342 +0.22(+1.13%)
Jul 20, 2017 19.55 19.88 19.55 19.82 2,203 -0.08(-0.42%)
Jul 18, 2017 19.90 19.90 19.90 38 -0.07(-0.33%)
Jul 12, 2017 19.97 19.97 19.97 24 +0.30(+1.52%)
Jul 11, 2017 19.59 19.67 19.59 19.67 2,397 +0.00(+0.00%)
Jul 10, 2017 19.45 19.67 19.41 19.67 1,747 +0.26(+1.35%)
Jul 06, 2017 19.41 19.41 19.41 94 +0.26(+1.37%)
Jul 05, 2017 19.07 19.15 19.07 19.15 1,728 -0.24(-1.25%)
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.