Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 16.05 16.21 15.92 16.18 996,422 +0.22(+1.39%)
Sep 29, 2016 16.08 16.19 15.87 15.95 724,927 -0.18(-1.09%)
Sep 28, 2016 16.03 16.14 15.89 16.13 625,138 +0.20(+1.28%)
Sep 27, 2016 15.70 15.93 15.65 15.93 548,596 +0.18(+1.12%)
Sep 26, 2016 15.95 16.06 15.74 15.75 791,983 -0.31(-1.90%)
Sep 23, 2016 16.07 16.20 16.04 16.06 591,145 -0.08(-0.52%)
Sep 22, 2016 15.90 16.14 15.83 16.14 598,394 +0.30(+1.87%)
Sep 21, 2016 15.95 15.95 15.65 15.84 1,124,228 +0.03(+0.18%)
Sep 20, 2016 15.99 15.99 15.80 15.82 432,156 -0.04(-0.23%)
Sep 19, 2016 15.97 16.07 15.80 15.85 671,540 -0.04(-0.23%)
Sep 16, 2016 15.74 15.93 15.65 15.89 2,091,156 -0.01(-0.06%)
Sep 15, 2016 15.80 15.95 15.70 15.90 737,994 +0.06(+0.41%)
Sep 14, 2016 16.05 16.11 15.83 15.83 856,947 -0.16(-0.98%)
Sep 13, 2016 16.00 16.03 15.78 15.99 701,352 -0.18(-1.09%)
Sep 12, 2016 16.11 16.17 15.92 16.17 937,468 -0.03(-0.17%)
Sep 09, 2016 16.26 16.35 16.19 16.20 1,319,738 -0.09(-0.57%)
Sep 08, 2016 16.30 16.44 16.19 16.29 1,276,713 -0.06(-0.34%)
Sep 07, 2016 16.14 16.34 16.12 16.34 739,667 +0.15(+0.91%)
Sep 06, 2016 16.50 16.55 16.13 16.20 760,299 -0.31(-1.85%)
Sep 02, 2016 16.41 16.50 16.50 16.50 660,763 +0.18(+1.08%)
Sep 01, 2016 16.47 16.54 16.18 16.32 1,129,335 -0.18(-1.06%)
Aug 31, 2016 16.27 16.51 16.15 16.50 1,570,233 +0.23(+1.42%)
Aug 30, 2016 16.18 16.32 16.15 16.27 602,849 +0.16(+0.98%)
Aug 29, 2016 15.97 16.17 15.97 16.11 544,754 +0.13(+0.81%)
Aug 26, 2016 15.93 16.02 15.82 15.98 1,067,745 +0.09(+0.58%)
Aug 25, 2016 15.89 15.96 15.86 15.89 652,114 +0.01(+0.06%)
Aug 24, 2016 15.87 15.95 15.82 15.88 624,265 +0.01(+0.06%)
Aug 23, 2016 16.00 16.14 15.87 15.87 1,282,143 -0.02(-0.12%)
Aug 22, 2016 15.84 16.03 15.84 15.89 580,949 -0.02(-0.12%)
Aug 19, 2016 15.85 15.95 15.82 15.91 496,784 -0.01(-0.06%)
Aug 18, 2016 15.89 15.99 15.84 15.92 679,302 +0.04(+0.23%)
Aug 17, 2016 15.80 15.98 15.80 15.88 787,987 +0.02(+0.12%)
Aug 16, 2016 15.87 15.95 15.78 15.86 833,362 -0.05(-0.29%)
Aug 15, 2016 15.81 16.01 15.76 15.91 1,320,768 +0.16(+1.00%)
Aug 12, 2016 15.69 15.84 15.56 15.75 1,207,695 -0.09(-0.58%)
Aug 11, 2016 15.87 16.08 15.82 15.84 1,511,775 +0.06(+0.35%)
Aug 10, 2016 15.81 15.95 15.73 15.79 946,520 -0.06(-0.41%)
Aug 09, 2016 15.84 15.93 15.72 15.85 735,028 +0.04(+0.23%)
Aug 08, 2016 15.99 16.01 15.71 15.82 811,592 -0.18(-1.10%)
Aug 05, 2016 15.77 16.01 15.69 15.99 1,052,003 +0.40(+2.55%)
Aug 04, 2016 15.55 15.67 15.53 15.59 463,337 +0.03(+0.18%)
Aug 03, 2016 15.40 15.58 15.40 15.57 428,486 +0.19(+1.26%)
Aug 02, 2016 15.52 15.59 15.30 15.37 514,377 -0.14(-0.89%)
Aug 01, 2016 15.58 15.70 15.48 15.51 613,771 -0.04(-0.24%)
Jul 29, 2016 15.60 15.74 15.52 15.55 530,892 -0.08(-0.53%)
Jul 28, 2016 15.49 15.67 15.46 15.63 688,811 +0.09(+0.59%)
Jul 27, 2016 15.60 15.74 15.37 15.54 852,423 +0.11(+0.72%)
Jul 26, 2016 15.24 15.47 15.24 15.43 875,636 +0.04(+0.24%)
Jul 25, 2016 15.41 15.51 15.33 15.39 455,701 -0.02(-0.12%)
Jul 22, 2016 15.19 15.47 15.15 15.41 639,514 +0.23(+1.52%)
Jul 21, 2016 15.29 15.35 15.13 15.18 893,752 -0.17(-1.14%)
Jul 20, 2016 15.47 15.50 15.34 15.35 778,123 -0.10(-0.66%)
Jul 19, 2016 15.39 15.57 15.35 15.46 514,228 -0.03(-0.18%)
Jul 18, 2016 15.61 15.70 15.44 15.48 515,193 -0.17(-1.12%)
Jul 15, 2016 15.59 15.68 15.49 15.66 805,718 +0.18(+1.19%)
Jul 14, 2016 15.51 15.64 15.42 15.47 614,151 +0.17(+1.14%)
Jul 13, 2016 15.25 15.37 15.20 15.30 602,699 +0.01(+0.06%)
Jul 12, 2016 15.01 15.35 15.01 15.29 779,246 +0.41(+2.72%)
Jul 11, 2016 14.77 14.92 14.73 14.89 517,134 +0.26(+1.76%)
Jul 08, 2016 14.51 14.78 14.30 14.63 883,716 +0.33(+2.32%)
Jul 07, 2016 14.21 14.36 14.12 14.30 938,411 +0.08(+0.58%)
Jul 06, 2016 13.94 14.28 13.94 14.21 830,864 +0.13(+0.91%)
Jul 05, 2016 14.08 14.27 14.06 14.08 967,671 -0.17(-1.23%)
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.