Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 19.05 19.08 18.48 18.65 9,834,944 -0.35(-1.85%)
Aug 30, 2016 19.86 19.75 18.98 19.00 9,124,307 -0.85(-4.31%)
Aug 29, 2016 19.82 19.98 19.72 19.86 4,913,342 +0.00(+0.00%)
Aug 26, 2016 19.87 20.08 19.71 19.86 4,571,685 +0.07(+0.34%)
Aug 25, 2016 19.97 20.04 19.67 19.79 7,400,713 -0.18(-0.90%)
Aug 24, 2016 20.13 20.27 19.95 19.97 5,990,754 -0.27(-1.33%)
Aug 23, 2016 20.25 20.39 20.10 20.24 6,537,817 +0.10(+0.48%)
Aug 22, 2016 20.10 20.39 19.97 20.14 10,019,250 -0.02(-0.11%)
Aug 19, 2016 19.42 20.20 19.27 20.16 23,603,192 +0.76(+3.90%)
Aug 18, 2016 19.23 19.50 18.98 19.41 12,720,798 +0.31(+1.65%)
Aug 17, 2016 18.67 19.13 18.66 19.09 6,852,143 +0.24(+1.27%)
Aug 16, 2016 18.97 19.05 18.78 18.85 5,940,556 -0.19(-0.98%)
Aug 15, 2016 18.87 19.16 18.77 19.04 6,216,066 +0.30(+1.60%)
Aug 12, 2016 18.77 18.96 18.64 18.74 7,547,629 +0.01(+0.04%)
Aug 11, 2016 18.51 18.86 18.46 18.73 9,157,628 +0.71(+3.95%)
Aug 10, 2016 18.09 18.42 17.97 18.02 8,180,449 +0.02(+0.08%)
Aug 09, 2016 18.86 18.90 17.84 18.00 15,102,184 -1.21(-6.28%)
Aug 08, 2016 19.26 19.40 19.17 19.21 5,552,525 -0.02(-0.08%)
Aug 05, 2016 18.97 19.36 18.93 19.23 6,428,955 +0.33(+1.75%)
Aug 04, 2016 18.78 19.10 18.75 18.90 11,967,873 +0.14(+0.76%)
Aug 03, 2016 17.89 18.82 17.21 18.75 11,940,064 +0.60(+3.30%)
Aug 02, 2016 19.17 19.17 18.12 18.15 11,771,294 -1.01(-5.28%)
Aug 01, 2016 19.19 19.27 18.92 19.17 9,294,574 -0.17(-0.89%)
Jul 29, 2016 18.93 19.35 18.75 19.34 8,917,569 +0.42(+2.22%)
Jul 28, 2016 19.20 19.22 18.63 18.92 9,528,852 -0.26(-1.37%)
Jul 27, 2016 19.35 19.46 18.91 19.18 9,261,849 -0.14(-0.70%)
Jul 26, 2016 18.92 19.45 18.92 19.32 9,771,751 +0.47(+2.51%)
Jul 25, 2016 18.68 18.97 18.59 18.84 14,024,811 +0.59(+3.25%)
Jul 22, 2016 18.18 18.27 17.94 18.25 6,034,539 +0.08(+0.45%)
Jul 21, 2016 18.20 18.36 18.12 18.17 6,005,419 +0.01(+0.04%)
Jul 20, 2016 18.06 18.22 17.89 18.16 4,525,390 +0.20(+1.13%)
Jul 19, 2016 17.83 18.06 17.83 17.96 8,292,202 +0.05(+0.29%)
Jul 18, 2016 17.52 17.94 17.44 17.91 7,348,185 +0.46(+2.67%)
Jul 15, 2016 17.49 17.63 17.40 17.44 5,561,749 +0.04(+0.22%)
Jul 14, 2016 17.61 17.65 17.35 17.40 5,428,694 -0.05(-0.30%)
Jul 13, 2016 17.51 17.53 17.14 17.46 8,119,852 -0.07(-0.39%)
Jul 12, 2016 17.39 17.57 17.25 17.52 5,648,610 +0.35(+2.05%)
Jul 11, 2016 17.19 17.40 17.01 17.17 10,337,408 +0.15(+0.88%)
Jul 08, 2016 17.07 17.40 16.22 17.02 18,169,774 +0.80(+4.95%)
Jul 07, 2016 16.31 16.41 15.95 16.22 14,797,024 -0.12(-0.73%)
Jul 06, 2016 15.91 16.38 15.75 16.34 15,845,312 +0.39(+2.44%)
Jul 05, 2016 15.97 16.06 15.54 15.95 9,236,067 -0.10(-0.61%)
Jul 01, 2016 15.72 16.05 16.05 16.05 7,369,183 +0.31(+1.95%)
Jun 30, 2016 15.64 15.74 15.27 15.74 7,660,439 +0.16(+1.05%)
Jun 29, 2016 15.46 15.75 15.41 15.58 7,815,645 +0.19(+1.25%)
Jun 28, 2016 14.99 15.57 14.95 15.38 8,505,152 +0.50(+3.34%)
Jun 27, 2016 15.02 15.05 14.34 14.89 10,339,706 -0.24(-1.62%)
Jun 24, 2016 14.92 15.26 14.91 15.13 12,256,412 -0.39(-2.53%)
Jun 23, 2016 15.49 15.63 15.41 15.52 6,018,377 +0.24(+1.55%)
Jun 22, 2016 15.35 15.56 15.26 15.29 5,572,197 +0.04(+0.29%)
Jun 21, 2016 15.35 15.35 15.01 15.24 7,620,553 -0.13(-0.82%)
Jun 20, 2016 15.11 15.61 15.09 15.37 19,486,500 +0.44(+2.93%)
Jun 17, 2016 14.38 15.15 14.37 14.93 14,336,176 +0.59(+4.09%)
Jun 16, 2016 14.20 14.38 14.04 14.34 6,267,613 +0.01(+0.05%)
Jun 15, 2016 14.15 14.68 14.13 14.34 7,269,268 +0.24(+1.68%)
Jun 14, 2016 13.96 14.25 13.86 14.10 6,798,634 +0.07(+0.53%)
Jun 13, 2016 14.03 14.19 13.92 14.03 6,489,367 -0.01(-0.05%)
Jun 10, 2016 13.96 14.12 13.77 14.03 5,953,983 -0.29(-2.02%)
Jun 09, 2016 14.43 14.43 14.09 14.32 6,078,412 -0.16(-1.13%)
Jun 08, 2016 14.49 14.53 14.31 14.49 5,896,310 +0.08(+0.57%)
Jun 07, 2016 14.20 14.52 14.14 14.40 7,201,917 +0.27(+1.94%)
Jun 06, 2016 14.11 14.26 13.97 14.13 8,279,219 -0.03(-0.21%)
Jun 03, 2016 14.09 14.41 13.87 14.16 14,567,601 +0.56(+4.15%)
Jun 02, 2016 13.26 13.71 13.25 13.60 12,593,820 +0.34(+2.57%)
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.