Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2016 16.20 16.16 16.16 16.16 6,840,389 -0.15(-0.93%)
Jun 30, 2016 15.86 16.37 15.85 16.31 12,224,831 +0.53(+3.38%)
Jun 29, 2016 15.61 15.82 15.45 15.78 11,623,139 +0.34(+2.22%)
Jun 28, 2016 15.37 15.52 15.28 15.44 8,910,743 +0.25(+1.68%)
Jun 27, 2016 15.53 15.53 15.04 15.18 11,343,293 -0.50(-3.20%)
Jun 24, 2016 15.98 16.19 15.69 15.69 17,501,306 -0.88(-5.29%)
Jun 23, 2016 16.56 16.65 16.40 16.56 7,871,853 +0.19(+1.17%)
Jun 22, 2016 16.31 16.60 16.27 16.37 9,827,373 +0.14(+0.88%)
Jun 21, 2016 16.30 16.33 16.20 16.23 6,694,184 -0.05(-0.29%)
Jun 20, 2016 16.46 16.50 16.27 16.27 8,154,266 +0.11(+0.69%)
Jun 17, 2016 15.98 16.24 15.97 16.16 13,641,336 +0.14(+0.89%)
Jun 16, 2016 15.96 16.08 15.87 16.02 8,517,569 -0.07(-0.45%)
Jun 15, 2016 16.27 16.28 16.08 16.09 6,271,380 -0.06(-0.34%)
Jun 14, 2016 16.08 16.29 16.04 16.15 7,139,092 +0.02(+0.15%)
Jun 13, 2016 16.23 16.34 16.11 16.12 12,387,908 -0.22(-1.36%)
Jun 10, 2016 16.26 16.41 16.04 16.35 13,690,648 -0.41(-2.42%)
Jun 09, 2016 16.63 16.78 16.47 16.75 9,775,032 +0.04(+0.24%)
Jun 08, 2016 16.81 16.85 16.61 16.71 9,951,603 -0.09(-0.52%)
Jun 07, 2016 16.81 16.97 16.78 16.80 12,790,201 +0.02(+0.14%)
Jun 06, 2016 16.86 16.97 16.77 16.78 10,543,896 -0.02(-0.10%)
Jun 03, 2016 16.72 16.83 16.55 16.79 8,753,490 -0.06(-0.38%)
Jun 02, 2016 16.55 16.88 16.51 16.86 12,529,306 +0.31(+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.