Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 19.23 19.36 19.03 19.23 12,059,788 +0.11(+0.55%)
Sep 29, 2016 19.16 19.33 19.10 19.12 9,369,807 -0.09(-0.47%)
Sep 28, 2016 19.02 19.22 18.99 19.21 14,578,600 +0.24(+1.29%)
Sep 27, 2016 18.69 18.98 18.67 18.97 11,213,887 +0.27(+1.43%)
Sep 26, 2016 18.70 18.73 18.62 18.70 10,102,229 -0.11(-0.60%)
Sep 23, 2016 18.66 18.89 18.62 18.81 12,442,760 +0.02(+0.13%)
Sep 22, 2016 18.72 18.89 18.71 18.79 10,298,854 +0.12(+0.65%)
Sep 21, 2016 18.55 18.72 18.45 18.67 14,391,362 +0.21(+1.15%)
Sep 20, 2016 18.58 18.62 18.42 18.45 9,428,281 +0.00(+0.00%)
Sep 19, 2016 18.45 18.69 18.45 18.45 7,554,637 +0.07(+0.35%)
Sep 16, 2016 18.32 18.44 18.27 18.39 16,059,721 +0.02(+0.13%)
Sep 15, 2016 18.08 18.43 18.08 18.36 8,684,054 +0.18(+0.98%)
Sep 14, 2016 18.15 18.35 18.14 18.19 8,591,988 +0.02(+0.09%)
Sep 13, 2016 18.15 18.29 18.08 18.17 12,345,625 -0.11(-0.58%)
Sep 12, 2016 18.05 18.35 18.00 18.28 15,259,919 +0.08(+0.45%)
Sep 09, 2016 18.36 18.41 18.13 18.19 17,219,812 -0.31(-1.67%)
Sep 08, 2016 18.46 18.57 18.42 18.50 17,469,542 -0.05(-0.26%)
Sep 07, 2016 18.58 18.63 18.46 18.55 12,781,614 -0.05(-0.26%)
Sep 06, 2016 18.51 18.60 18.47 18.60 8,565,268 +0.09(+0.48%)
Sep 02, 2016 18.49 18.51 18.51 18.51 6,286,398 +0.05(+0.26%)
Sep 01, 2016 18.43 18.54 18.36 18.46 7,280,025 +0.02(+0.09%)
Aug 31, 2016 18.45 18.48 18.34 18.45 9,667,757 -0.06(-0.35%)
Aug 30, 2016 18.45 18.53 18.41 18.51 8,903,725 +0.06(+0.35%)
Aug 29, 2016 18.36 18.60 18.32 18.45 10,437,811 +0.13(+0.69%)
Aug 26, 2016 18.38 18.51 18.24 18.32 11,654,725 -0.01(-0.04%)
Aug 25, 2016 18.28 18.45 18.21 18.33 9,504,077 +0.02(+0.09%)
Aug 24, 2016 18.45 18.54 18.28 18.31 9,389,862 -0.14(-0.74%)
Aug 23, 2016 18.49 18.59 18.43 18.45 11,994,189 +0.08(+0.44%)
Aug 22, 2016 18.30 18.43 18.25 18.37 10,606,639 -0.03(-0.18%)
Aug 19, 2016 18.35 18.51 18.30 18.40 14,017,999 +0.08(+0.44%)
Aug 18, 2016 18.26 18.39 18.23 18.32 12,253,713 +0.06(+0.35%)
Aug 17, 2016 18.40 18.43 18.14 18.26 12,498,674 -0.12(-0.66%)
Aug 16, 2016 18.55 18.64 18.33 18.38 11,358,794 -0.27(-1.43%)
Aug 15, 2016 18.51 18.69 18.48 18.64 9,571,880 +0.16(+0.87%)
Aug 12, 2016 18.48 18.55 18.41 18.48 7,841,489 -0.04(-0.22%)
Aug 11, 2016 18.51 18.59 18.48 18.52 8,082,523 +0.07(+0.39%)
Aug 10, 2016 18.50 18.54 18.38 18.45 7,053,402 -0.06(-0.35%)
Aug 09, 2016 18.48 18.59 18.46 18.51 7,122,732 +0.09(+0.48%)
Aug 08, 2016 18.30 18.52 18.26 18.43 26,895,716 +0.13(+0.71%)
Aug 05, 2016 18.14 18.36 18.13 18.30 13,272,869 +0.21(+1.16%)
Aug 04, 2016 17.91 18.17 17.91 18.09 9,563,540 +0.15(+0.81%)
Aug 03, 2016 17.88 18.07 17.84 17.94 30,063,350 +0.07(+0.41%)
Aug 02, 2016 17.99 18.08 17.84 17.87 10,749,252 -0.15(-0.81%)
Aug 01, 2016 17.98 18.16 17.96 18.01 15,747,934 +0.06(+0.32%)
Jul 29, 2016 18.07 18.16 17.92 17.96 34,208,272 -0.06(-0.31%)
Jul 28, 2016 17.37 18.28 17.30 18.01 27,719,580 +0.65(+3.72%)
Jul 27, 2016 16.95 17.40 16.78 17.37 22,151,004 -0.18(-1.01%)
Jul 26, 2016 17.54 17.66 17.50 17.54 10,168,860 +0.05(+0.28%)
Jul 25, 2016 17.46 17.55 17.41 17.50 5,613,915 +0.00(+0.00%)
Jul 22, 2016 17.34 17.51 17.26 17.50 3,755,213 +0.12(+0.70%)
Jul 21, 2016 17.49 17.59 17.34 17.37 4,821,125 -0.09(-0.51%)
Jul 20, 2016 17.29 17.50 17.17 17.46 6,052,292 +0.23(+1.36%)
Jul 19, 2016 17.23 17.33 17.17 17.23 4,576,443 -0.05(-0.28%)
Jul 18, 2016 17.29 17.33 17.22 17.28 5,428,310 +0.02(+0.14%)
Jul 15, 2016 17.33 17.33 17.19 17.25 6,072,812 -0.06(-0.33%)
Jul 14, 2016 17.37 17.41 17.29 17.31 5,550,214 +0.04(+0.23%)
Jul 13, 2016 17.33 17.41 17.25 17.27 5,263,476 -0.06(-0.37%)
Jul 12, 2016 17.08 17.37 17.04 17.33 8,986,873 +0.37(+2.19%)
Jul 11, 2016 16.87 17.07 16.87 16.96 5,617,152 +0.06(+0.38%)
Jul 08, 2016 16.62 16.91 16.50 16.90 7,214,377 +0.40(+2.40%)
Jul 07, 2016 16.58 16.79 16.44 16.50 9,036,586 +0.25(+1.54%)
Jul 06, 2016 16.05 16.28 15.98 16.25 4,579,778 +0.15(+0.90%)
Jul 05, 2016 16.32 16.32 16.02 16.11 4,617,911 -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.