Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 18.14 18.24 17.77 17.90 5,328,382 -0.33(-1.81%)
Aug 30, 2016 18.26 18.46 18.02 18.23 3,232,850 +0.05(+0.28%)
Aug 29, 2016 18.13 18.21 17.96 18.18 2,311,540 -0.01(-0.05%)
Aug 26, 2016 18.13 18.21 17.92 18.19 3,494,450 +0.18(+1.00%)
Aug 25, 2016 18.00 18.14 17.87 18.01 3,371,606 -0.05(-0.28%)
Aug 24, 2016 17.98 18.19 17.95 18.06 4,953,863 -0.09(-0.50%)
Aug 23, 2016 17.76 18.15 17.76 18.15 3,322,565 +0.28(+1.57%)
Aug 22, 2016 18.00 18.14 17.77 17.87 5,479,200 -0.17(-0.94%)
Aug 19, 2016 18.02 18.12 17.80 18.04 3,671,098 +0.02(+0.11%)
Aug 18, 2016 17.85 18.57 17.75 18.02 8,509,466 +0.32(+1.81%)
Aug 17, 2016 17.82 17.88 17.49 17.70 3,639,350 -0.14(-0.78%)
Aug 16, 2016 17.85 18.32 17.69 17.84 7,167,579 +0.02(+0.11%)
Aug 15, 2016 17.38 17.96 17.38 17.82 6,682,507 +0.50(+2.89%)
Aug 12, 2016 17.10 17.37 17.00 17.32 6,621,851 +0.37(+2.18%)
Aug 11, 2016 16.80 17.09 16.65 16.95 4,334,621 +0.34(+2.05%)
Aug 10, 2016 16.78 16.87 16.46 16.61 3,339,915 -0.11(-0.66%)
Aug 09, 2016 16.90 16.99 16.65 16.72 3,505,832 -0.08(-0.48%)
Aug 08, 2016 16.70 16.99 16.60 16.80 5,732,672 +0.29(+1.76%)
Aug 05, 2016 16.20 16.66 16.08 16.51 7,760,364 +0.48(+2.99%)
Aug 04, 2016 16.24 16.62 15.93 16.03 16,356,032 -0.79(-4.70%)
Aug 03, 2016 16.30 17.20 16.30 16.82 15,862,201 +0.93(+5.85%)
Aug 02, 2016 15.77 16.30 15.56 15.89 5,471,788 +0.29(+1.86%)
Aug 01, 2016 16.47 16.51 15.51 15.60 11,039,647 -0.99(-5.97%)
Jul 29, 2016 16.60 16.87 16.43 16.59 6,998,699 -0.13(-0.78%)
Jul 28, 2016 16.41 16.83 16.40 16.72 4,404,776 +0.27(+1.64%)
Jul 27, 2016 16.61 16.85 16.40 16.45 5,738,957 -0.04(-0.24%)
Jul 26, 2016 16.13 16.58 16.11 16.49 4,502,084 +0.34(+2.11%)
Jul 25, 2016 16.74 16.86 16.13 16.15 6,791,209 -0.71(-4.21%)
Jul 22, 2016 16.86 17.02 16.61 16.86 3,767,036 -0.02(-0.12%)
Jul 21, 2016 16.99 17.12 16.45 16.88 8,067,634 -0.11(-0.65%)
Jul 20, 2016 16.70 17.10 16.43 16.99 7,153,810 +0.18(+1.07%)
Jul 19, 2016 17.00 17.04 16.65 16.81 6,087,303 -0.19(-1.12%)
Jul 18, 2016 16.26 17.01 15.99 17.00 11,337,363 +0.66(+4.04%)
Jul 15, 2016 16.43 16.62 16.16 16.34 6,995,828 -0.06(-0.37%)
Jul 14, 2016 16.15 16.60 16.09 16.40 31,877,464 +0.48(+3.02%)
Jul 13, 2016 16.07 16.13 15.62 15.92 9,301,678 -0.13(-0.81%)
Jul 12, 2016 15.71 16.15 15.71 16.05 9,434,892 +0.55(+3.55%)
Jul 11, 2016 15.70 15.94 15.47 15.50 7,103,842 -0.08(-0.51%)
Jul 08, 2016 15.56 15.28 15.40 15.58 8,536,821 +0.30(+1.96%)
Jul 07, 2016 15.26 15.87 15.07 15.28 13,815,914 +0.18(+1.19%)
Jul 06, 2016 13.94 15.12 13.91 15.10 13,950,358 +0.99(+7.02%)
Jul 05, 2016 13.60 14.17 13.52 14.11 10,303,744 +0.31(+2.25%)
Jul 01, 2016 14.35 13.80 13.80 13.80 14,527,700 -0.57(-3.97%)
Jun 30, 2016 14.62 14.81 14.26 14.37 10,689,281 -0.33(-2.24%)
Jun 29, 2016 14.95 15.13 14.55 14.70 20,306,724 +0.29(+2.01%)
Jun 28, 2016 14.20 14.50 13.91 14.41 11,885,523 +0.81(+5.96%)
Jun 27, 2016 14.57 14.79 13.18 13.60 24,913,092 -0.23(-1.66%)
Jun 24, 2016 13.75 14.27 13.52 13.83 12,563,472 -0.52(-3.62%)
Jun 23, 2016 14.70 14.99 14.12 14.35 12,372,745 +0.00(+0.00%)
Jun 22, 2016 14.00 15.12 13.81 14.35 20,663,684 +0.03(+0.21%)
Jun 21, 2016 12.15 14.74 12.10 14.32 41,309,676 +2.12(+17.38%)
Jun 20, 2016 13.24 13.26 12.12 12.20 14,330,592 -0.79(-6.08%)
Jun 17, 2016 13.07 13.40 12.81 12.99 11,600,435 +0.03(+0.23%)
Jun 16, 2016 12.53 12.99 12.20 12.96 6,435,915 +0.31(+2.45%)
Jun 15, 2016 12.65 13.05 12.32 12.65 8,150,537 -0.04(-0.32%)
Jun 14, 2016 12.79 12.95 12.27 12.69 7,357,987 -0.18(-1.40%)
Jun 13, 2016 12.76 13.27 12.60 12.87 10,097,193 -0.07(-0.54%)
Jun 10, 2016 13.22 13.25 12.83 12.94 7,264,552 -0.59(-4.36%)
Jun 09, 2016 13.89 14.00 13.36 13.53 8,623,192 -0.54(-3.84%)
Jun 08, 2016 13.98 14.14 13.89 14.07 8,930,265 +0.27(+1.96%)
Jun 07, 2016 13.81 14.19 13.77 13.80 12,289,653 +0.08(+0.58%)
Jun 06, 2016 13.67 13.93 13.63 13.72 9,615,537 +0.14(+1.03%)
Jun 03, 2016 13.64 13.78 13.37 13.58 5,572,994 -0.03(-0.22%)
Jun 02, 2016 13.36 13.95 13.09 13.61 14,120,794 -0.05(-0.37%)
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.