Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 20.47 20.55 20.44 20.52 4,359 +0.10(+0.49%)
Aug 30, 2017 20.39 20.42 20.32 20.42 15,370 +0.07(+0.34%)
Aug 29, 2017 20.26 20.35 20.25 20.35 9,725 +0.04(+0.20%)
Aug 28, 2017 20.34 20.34 20.29 20.31 6,369 -0.08(-0.39%)
Aug 25, 2017 20.41 20.41 20.39 20.39 3,176 +0.08(+0.39%)
Aug 24, 2017 20.39 20.39 20.31 20.31 7,921 -0.03(-0.12%)
Aug 23, 2017 20.33 20.36 20.33 20.34 32,432 -0.05(-0.27%)
Aug 22, 2017 20.32 20.39 20.32 20.39 17,405 +0.16(+0.79%)
Aug 21, 2017 20.21 20.24 20.21 20.23 1,341 -0.02(-0.10%)
Aug 18, 2017 20.25 20.27 20.25 20.25 12,626 -0.03(-0.15%)
Aug 17, 2017 20.49 20.51 20.25 20.28 16,235 -0.28(-1.36%)
Aug 16, 2017 20.62 20.62 20.54 20.56 25,096 +0.02(+0.10%)
Aug 15, 2017 20.61 20.61 20.51 20.54 4,183 -0.05(-0.24%)
Aug 14, 2017 20.60 20.60 20.58 20.59 11,551 +0.26(+1.28%)
Aug 11, 2017 20.45 20.46 20.33 20.33 14,302 -0.10(-0.49%)
Aug 10, 2017 20.55 20.55 20.42 20.43 10,628 -0.25(-1.21%)
Aug 09, 2017 20.66 20.69 20.63 20.68 11,098 -0.03(-0.14%)
Aug 08, 2017 20.76 20.84 20.71 20.71 28,673 -0.05(-0.24%)
Aug 07, 2017 20.76 20.76 20.75 20.76 11,161 +0.04(+0.19%)
Aug 04, 2017 20.69 20.74 20.69 20.72 3,809 +0.00(+0.00%)
Aug 03, 2017 20.74 20.74 20.71 20.72 1,500 +0.04(+0.19%)
Aug 02, 2017 20.82 20.82 20.65 20.68 12,415 -0.07(-0.34%)
Aug 01, 2017 20.75 20.76 20.75 20.75 6,683 -0.01(-0.05%)
Jul 31, 2017 20.75 20.79 20.73 20.76 24,247 +0.00(+0.00%)
Jul 28, 2017 20.76 20.76 20.73 20.76 13,862 -0.03(-0.14%)
Jul 27, 2017 20.78 20.79 20.73 20.79 53,193 +0.03(+0.14%)
Jul 26, 2017 20.79 20.81 20.75 20.76 26,442 -0.04(-0.19%)
Jul 25, 2017 20.92 20.92 20.78 20.80 11,475 +0.10(+0.48%)
Jul 24, 2017 20.70 20.71 20.67 20.70 27,302 -0.05(-0.24%)
Jul 21, 2017 20.72 20.75 20.69 20.75 18,634 -0.01(-0.05%)
Jul 20, 2017 20.67 20.70 20.76 12,182 +0.09(+0.43%)
Jul 19, 2017 20.66 20.73 20.66 20.67 10,785 +0.05(+0.24%)
Jul 18, 2017 20.61 20.62 20.59 20.62 7,204 -0.04(-0.19%)
Jul 17, 2017 20.66 20.68 20.66 20.66 1,896 +0.01(+0.05%)
Jul 14, 2017 20.60 20.69 20.60 20.65 32,114 +0.10(+0.49%)
Jul 13, 2017 20.52 20.56 20.52 20.55 33,544 +0.06(+0.29%)
Jul 12, 2017 20.71 20.71 20.48 20.49 20,830 +0.17(+0.84%)
Jul 11, 2017 20.33 20.35 20.29 20.32 18,348 -0.04(-0.20%)
Jul 10, 2017 20.35 20.38 20.34 20.36 16,937 +0.03(+0.15%)
Jul 07, 2017 20.35 20.35 20.23 20.33 29,274 +0.10(+0.49%)
Jul 06, 2017 20.32 20.34 20.23 20.23 21,357 -0.22(-1.08%)
Jul 05, 2017 20.47 20.47 20.41 20.45 9,735 -0.13(-0.63%)
Jul 03, 2017 20.56 20.58 20.56 20.58 6,245 +0.18(+0.88%)
Jun 30, 2017 20.42 20.43 20.36 20.40 41,680 +0.04(+0.20%)
Jun 29, 2017 20.51 20.51 20.27 20.36 21,822 -0.12(-0.59%)
Jun 28, 2017 20.50 20.52 20.46 20.48 5,206 +0.18(+0.89%)
Jun 27, 2017 20.38 20.46 20.30 20.30 22,301 -0.15(-0.73%)
Jun 26, 2017 20.46 20.50 20.42 20.45 11,299 +0.13(+0.64%)
Jun 23, 2017 20.34 20.37 20.32 20.32 2,592 +0.01(+0.05%)
Jun 22, 2017 20.34 20.36 20.31 20.31 8,053 -0.04(-0.20%)
Jun 21, 2017 20.42 20.43 20.31 20.35 85,295 -0.08(-0.39%)
Jun 20, 2017 20.48 20.48 20.43 20.43 2,000 -0.12(-0.58%)
Jun 19, 2017 20.53 20.55 20.52 20.55 16,835 +0.18(+0.88%)
Jun 16, 2017 20.76 20.76 20.33 20.37 5,669 -0.04(-0.20%)
Jun 15, 2017 21.32 21.32 20.32 20.41 4,518 +0.02(+0.10%)
Jun 14, 2017 20.42 20.43 20.39 20.39 15,257 -0.08(-0.39%)
Jun 13, 2017 20.42 20.49 20.42 20.47 36,853 +0.13(+0.64%)
Jun 12, 2017 20.39 20.39 20.34 20.34 7,700 +0.05(+0.25%)
Jun 09, 2017 20.32 20.32 20.29 20.29 3,945 +0.11(+0.55%)
Jun 08, 2017 20.18 20.22 20.15 20.18 15,220 -0.01(-0.05%)
Jun 07, 2017 20.21 20.21 20.14 20.19 5,435 -0.01(-0.05%)
Jun 06, 2017 20.19 20.20 20.14 20.20 4,260 -0.03(-0.15%)
Jun 05, 2017 20.23 20.26 20.16 20.23 7,833 -0.03(-0.15%)
Jun 02, 2017 20.26 20.26 20.26 20.26 275 +0.06(+0.30%)
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.