Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 18.22 18.23 18.06 18.20 12,781,220 +0.02(+0.13%)
Oct 28, 2016 18.33 18.53 18.16 18.18 17,794,560 -0.19(-1.05%)
Oct 27, 2016 18.51 18.55 18.34 18.37 10,413,659 -0.08(-0.43%)
Oct 26, 2016 18.36 18.62 18.34 18.45 15,392,768 +0.04(+0.22%)
Oct 25, 2016 18.78 18.22 18.41 21,960,534 -0.74(-3.85%)
Oct 24, 2016 19.19 19.35 19.02 19.15 12,263,477 +0.06(+0.29%)
Oct 21, 2016 18.94 19.11 18.84 19.09 7,410,353 +0.02(+0.08%)
Oct 20, 2016 19.01 19.13 18.98 19.07 5,212,627 +0.03(+0.17%)
Oct 19, 2016 18.94 19.18 18.88 19.04 8,037,216 +0.12(+0.64%)
Oct 18, 2016 18.95 19.10 18.90 18.92 10,051,071 +0.14(+0.77%)
Oct 17, 2016 18.76 18.90 18.75 18.78 7,263,871 +0.03(+0.17%)
Oct 14, 2016 18.75 18.92 18.73 18.74 8,454,619 +0.15(+0.82%)
Oct 13, 2016 18.59 18.66 18.48 18.59 10,853,424 -0.17(-0.90%)
Oct 12, 2016 18.90 18.92 18.63 18.76 11,924,300 -0.18(-0.97%)
Oct 11, 2016 19.01 19.08 18.88 18.94 7,410,972 -0.14(-0.71%)
Oct 10, 2016 19.12 19.20 19.06 19.08 8,410,137 +0.02(+0.13%)
Oct 07, 2016 19.12 19.20 18.96 19.06 10,643,454 -0.07(-0.38%)
Oct 06, 2016 19.07 19.19 18.98 19.13 12,171,216 +0.06(+0.29%)
Oct 05, 2016 18.84 19.15 18.84 19.07 10,435,439 +0.31(+1.67%)
Oct 04, 2016 18.99 19.03 18.69 18.76 11,787,871 -0.20(-1.06%)
Oct 03, 2016 18.90 19.00 18.89 18.96 10,814,529 +0.01(+0.04%)
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%)
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.