Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 18.96 19.08 18.76 18.95 12,233,868 +0.10(+0.55%)
Sep 29, 2016 18.89 19.06 18.82 18.85 9,505,058 -0.09(-0.47%)
Sep 28, 2016 18.75 18.94 18.72 18.94 14,789,039 +0.24(+1.29%)
Sep 27, 2016 18.42 18.71 18.40 18.70 11,375,757 +0.26(+1.43%)
Sep 26, 2016 18.43 18.47 18.36 18.43 10,248,053 -0.11(-0.60%)
Sep 23, 2016 18.39 18.62 18.36 18.54 12,622,369 +0.02(+0.13%)
Sep 22, 2016 18.46 18.62 18.45 18.52 10,447,516 +0.12(+0.65%)
Sep 21, 2016 18.29 18.46 18.19 18.40 14,599,098 +0.21(+1.15%)
Sep 20, 2016 18.31 18.36 18.16 18.19 9,564,376 +0.00(+0.00%)
Sep 19, 2016 18.19 18.43 18.19 18.19 7,663,687 +0.06(+0.35%)
Sep 16, 2016 18.06 18.18 18.01 18.13 16,291,540 +0.02(+0.13%)
Sep 15, 2016 17.82 18.17 17.82 18.10 8,809,406 +0.18(+0.98%)
Sep 14, 2016 17.89 18.09 17.88 17.93 8,716,011 +0.02(+0.09%)
Sep 13, 2016 17.90 18.03 17.82 17.91 12,523,832 -0.10(-0.58%)
Sep 12, 2016 17.79 18.09 17.74 18.02 15,480,193 +0.08(+0.45%)
Sep 09, 2016 18.10 18.14 17.87 17.94 17,468,376 -0.30(-1.67%)
Sep 08, 2016 18.20 18.30 18.16 18.24 17,721,710 -0.05(-0.26%)
Sep 07, 2016 18.31 18.37 18.20 18.29 12,966,114 -0.05(-0.26%)
Sep 06, 2016 18.25 18.34 18.21 18.34 8,688,906 +0.09(+0.48%)
Sep 02, 2016 18.23 18.25 18.25 18.25 6,377,141 +0.05(+0.26%)
Sep 01, 2016 18.17 18.27 18.10 18.20 7,385,111 +0.02(+0.09%)
Aug 31, 2016 18.19 18.22 18.08 18.18 9,807,309 -0.06(-0.35%)
Aug 30, 2016 18.18 18.26 18.15 18.25 9,032,248 +0.06(+0.35%)
Aug 29, 2016 18.10 18.34 18.06 18.18 10,588,478 +0.12(+0.69%)
Aug 26, 2016 18.12 18.24 17.98 18.06 11,822,957 -0.01(-0.04%)
Aug 25, 2016 18.02 18.19 17.96 18.07 9,641,266 +0.02(+0.09%)
Aug 24, 2016 18.19 18.27 18.02 18.05 9,525,402 -0.14(-0.75%)
Aug 23, 2016 18.23 18.33 18.17 18.19 12,167,322 +0.08(+0.44%)
Aug 22, 2016 18.04 18.16 17.99 18.11 10,759,742 -0.03(-0.18%)
Aug 19, 2016 18.09 18.24 18.04 18.14 14,220,345 +0.08(+0.44%)
Aug 18, 2016 18.00 18.13 17.97 18.06 12,430,591 +0.06(+0.35%)
Aug 17, 2016 18.14 18.16 17.88 18.00 12,679,088 -0.12(-0.66%)
Aug 16, 2016 18.28 18.38 18.07 18.12 11,522,755 -0.26(-1.43%)
Aug 15, 2016 18.24 18.43 18.22 18.38 9,710,048 +0.16(+0.87%)
Aug 12, 2016 18.22 18.28 18.15 18.22 7,954,679 -0.04(-0.22%)
Aug 11, 2016 18.24 18.32 18.22 18.26 8,199,192 +0.07(+0.39%)
Aug 10, 2016 18.23 18.27 18.12 18.19 7,155,216 -0.06(-0.35%)
Aug 09, 2016 18.22 18.32 18.19 18.25 7,225,547 +0.09(+0.48%)
Aug 08, 2016 18.04 18.26 18.00 18.16 27,283,948 +0.13(+0.71%)
Aug 05, 2016 17.88 18.10 17.88 18.04 13,464,459 +0.21(+1.16%)
Aug 04, 2016 17.65 17.92 17.65 17.83 9,701,587 +0.14(+0.81%)
Aug 03, 2016 17.62 17.81 17.58 17.68 30,497,306 +0.07(+0.41%)
Aug 02, 2016 17.73 17.82 17.59 17.61 10,904,414 -0.14(-0.81%)
Aug 01, 2016 17.72 17.90 17.70 17.76 15,975,250 +0.06(+0.32%)
Jul 29, 2016 17.81 17.90 17.67 17.70 34,702,060 -0.06(-0.31%)
Jul 28, 2016 17.12 18.02 17.06 17.76 28,119,704 +0.64(+3.72%)
Jul 27, 2016 16.71 17.15 16.54 17.12 22,470,746 -0.18(-1.01%)
Jul 26, 2016 17.29 17.41 17.25 17.29 10,315,644 +0.05(+0.28%)
Jul 25, 2016 17.21 17.30 17.16 17.25 5,694,950 +0.00(+0.00%)
Jul 22, 2016 17.10 17.26 17.02 17.25 3,809,418 +0.12(+0.70%)
Jul 21, 2016 17.24 17.34 17.10 17.13 4,890,716 -0.09(-0.51%)
Jul 20, 2016 17.04 17.25 16.93 17.21 6,139,655 +0.23(+1.36%)
Jul 19, 2016 16.98 17.08 16.92 16.98 4,642,503 -0.05(-0.28%)
Jul 18, 2016 17.04 17.08 16.98 17.03 5,506,666 +0.02(+0.14%)
Jul 15, 2016 17.09 17.09 16.94 17.01 6,160,471 -0.06(-0.33%)
Jul 14, 2016 17.13 17.17 17.04 17.06 5,630,330 +0.04(+0.23%)
Jul 13, 2016 17.09 17.17 17.01 17.02 5,339,453 -0.06(-0.37%)
Jul 12, 2016 16.83 17.13 16.80 17.09 9,116,596 +0.37(+2.19%)
Jul 11, 2016 16.63 16.82 16.63 16.72 5,698,234 +0.06(+0.38%)
Jul 08, 2016 16.39 16.67 16.27 16.66 7,318,515 +0.39(+2.40%)
Jul 07, 2016 16.35 16.55 16.20 16.27 9,167,027 +0.25(+1.54%)
Jul 06, 2016 15.82 16.04 15.76 16.02 4,645,886 +0.14(+0.90%)
Jul 05, 2016 16.09 16.09 15.79 15.88 4,684,569 -0.29(-1.77%)
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.