Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 18.45 18.48 18.34 18.45 9,667,923 -0.07(-0.35%)
Aug 30, 2016 18.45 18.53 18.41 18.51 8,903,877 +0.07(+0.35%)
Aug 29, 2016 18.36 18.60 18.32 18.45 10,437,990 +0.13(+0.69%)
Aug 26, 2016 18.38 18.51 18.24 18.32 11,654,924 -0.01(-0.04%)
Aug 25, 2016 18.28 18.45 18.21 18.33 9,504,240 +0.02(+0.09%)
Aug 24, 2016 18.45 18.54 18.28 18.31 9,390,022 -0.14(-0.74%)
Aug 23, 2016 18.49 18.59 18.43 18.45 11,994,395 +0.08(+0.44%)
Aug 22, 2016 18.30 18.42 18.25 18.37 10,606,820 -0.03(-0.18%)
Aug 19, 2016 18.35 18.51 18.30 18.40 14,018,239 +0.08(+0.44%)
Aug 18, 2016 18.26 18.39 18.23 18.32 12,253,922 +0.06(+0.35%)
Aug 17, 2016 18.40 18.42 18.14 18.26 12,498,887 -0.12(-0.66%)
Aug 16, 2016 18.55 18.64 18.33 18.38 11,358,988 -0.27(-1.43%)
Aug 15, 2016 18.51 18.69 18.48 18.64 9,572,044 +0.16(+0.87%)
Aug 12, 2016 18.48 18.55 18.41 18.48 7,841,624 -0.04(-0.22%)
Aug 11, 2016 18.51 18.59 18.48 18.52 8,082,661 +0.07(+0.39%)
Aug 10, 2016 18.50 18.54 18.38 18.45 7,053,523 -0.06(-0.35%)
Aug 09, 2016 18.48 18.59 18.46 18.51 7,122,854 +0.09(+0.48%)
Aug 08, 2016 18.30 18.52 18.26 18.42 26,896,176 +0.13(+0.71%)
Aug 05, 2016 18.14 18.36 18.13 18.30 13,273,096 +0.21(+1.16%)
Aug 04, 2016 17.91 18.17 17.91 18.09 9,563,704 +0.15(+0.81%)
Aug 03, 2016 17.88 18.07 17.83 17.94 30,063,864 +0.07(+0.41%)
Aug 02, 2016 17.99 18.08 17.84 17.87 10,749,436 -0.15(-0.81%)
Aug 01, 2016 17.98 18.16 17.96 18.01 15,748,203 +0.06(+0.32%)
Jul 29, 2016 18.07 18.16 17.92 17.96 34,208,860 -0.06(-0.31%)
Jul 28, 2016 17.37 18.28 17.30 18.01 27,720,054 +0.65(+3.72%)
Jul 27, 2016 16.95 17.40 16.78 17.37 22,151,382 -0.18(-1.01%)
Jul 26, 2016 17.54 17.66 17.50 17.54 10,169,034 +0.05(+0.28%)
Jul 25, 2016 17.46 17.55 17.41 17.50 5,614,011 +0.00(+0.00%)
Jul 22, 2016 17.34 17.51 17.26 17.50 3,755,277 +0.12(+0.70%)
Jul 21, 2016 17.49 17.59 17.34 17.37 4,821,207 -0.09(-0.51%)
Jul 20, 2016 17.29 17.50 17.17 17.46 6,052,395 +0.23(+1.36%)
Jul 19, 2016 17.23 17.33 17.17 17.23 4,576,522 -0.05(-0.28%)
Jul 18, 2016 17.29 17.33 17.22 17.28 5,428,403 +0.02(+0.14%)
Jul 15, 2016 17.33 17.33 17.19 17.25 6,072,916 -0.06(-0.33%)
Jul 14, 2016 17.37 17.41 17.29 17.31 5,550,309 +0.04(+0.23%)
Jul 13, 2016 17.33 17.41 17.25 17.27 5,263,566 -0.06(-0.37%)
Jul 12, 2016 17.08 17.37 17.04 17.33 8,987,027 +0.37(+2.19%)
Jul 11, 2016 16.87 17.07 16.87 16.96 5,617,248 +0.06(+0.38%)
Jul 08, 2016 16.62 16.91 16.50 16.90 7,214,501 +0.40(+2.40%)
Jul 07, 2016 16.58 16.79 16.44 16.50 9,036,741 +0.25(+1.54%)
Jul 06, 2016 16.05 16.28 15.98 16.25 4,579,857 +0.15(+0.90%)
Jul 05, 2016 16.32 16.32 16.02 16.11 4,617,990 -0.29(-1.77%)
Jul 01, 2016 16.44 16.40 16.40 16.40 6,743,171 -0.15(-0.93%)
Jun 30, 2016 16.09 16.61 16.08 16.55 12,051,086 +0.54(+3.38%)
Jun 29, 2016 15.84 16.05 15.67 16.01 11,457,945 +0.35(+2.22%)
Jun 28, 2016 15.59 15.74 15.50 15.66 8,784,100 +0.26(+1.68%)
Jun 27, 2016 15.76 15.76 15.26 15.40 11,182,077 -0.51(-3.20%)
Jun 24, 2016 16.21 16.42 15.91 15.91 17,252,570 -0.89(-5.29%)
Jun 23, 2016 16.80 16.89 16.64 16.80 7,759,975 +0.19(+1.17%)
Jun 22, 2016 16.54 16.84 16.50 16.61 9,687,702 +0.15(+0.88%)
Jun 21, 2016 16.53 16.57 16.44 16.46 6,599,043 -0.05(-0.29%)
Jun 20, 2016 16.70 16.74 16.50 16.51 8,038,374 +0.11(+0.69%)
Jun 17, 2016 16.21 16.48 16.20 16.40 13,447,459 +0.15(+0.90%)
Jun 16, 2016 16.19 16.31 16.10 16.25 8,396,514 -0.07(-0.45%)
Jun 15, 2016 16.50 16.52 16.31 16.32 6,182,248 -0.06(-0.34%)
Jun 14, 2016 16.31 16.53 16.28 16.38 7,037,628 +0.02(+0.15%)
Jun 13, 2016 16.46 16.57 16.34 16.36 12,211,846 -0.23(-1.36%)
Jun 10, 2016 16.49 16.65 16.27 16.58 13,496,070 -0.41(-2.43%)
Jun 09, 2016 16.87 17.03 16.71 16.99 9,636,105 +0.04(+0.24%)
Jun 08, 2016 17.05 17.09 16.85 16.95 9,810,166 -0.09(-0.52%)
Jun 07, 2016 17.05 17.21 17.02 17.04 12,608,421 +0.02(+0.14%)
Jun 06, 2016 17.10 17.21 17.01 17.02 10,394,041 -0.02(-0.10%)
Jun 03, 2016 16.96 17.08 16.78 17.03 8,629,082 -0.06(-0.38%)
Jun 02, 2016 16.78 17.12 16.75 17.10 12,351,234 +0.32(+1.88%)
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.