Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 16.74 16.76 16.28 16.52 19,207,564 -0.34(-2.04%)
Aug 28, 2015 16.97 17.11 16.61 16.87 13,792,205 -0.17(-1.01%)
Aug 27, 2015 17.01 17.08 16.75 17.04 13,952,975 +0.15(+0.89%)
Aug 26, 2015 16.75 17.10 16.48 16.89 33,539,006 +0.56(+3.42%)
Aug 25, 2015 17.82 17.97 16.31 16.33 49,266,728 -1.20(-6.86%)
Aug 24, 2015 17.54 18.02 17.27 17.53 38,029,276 -0.19(-1.09%)
Aug 21, 2015 18.13 18.24 17.68 17.73 21,706,206 -0.43(-2.37%)
Aug 20, 2015 18.26 18.50 18.13 18.16 13,274,677 -0.20(-1.11%)
Aug 19, 2015 17.99 18.41 17.90 18.36 19,576,110 +0.31(+1.73%)
Aug 18, 2015 17.85 18.06 17.75 18.05 12,796,688 +0.10(+0.57%)
Aug 17, 2015 17.70 18.09 17.68 17.95 10,459,852 +0.18(+1.00%)
Aug 14, 2015 17.51 17.81 17.45 17.77 8,113,419 +0.18(+1.01%)
Aug 13, 2015 17.47 17.67 17.28 17.59 9,955,279 +0.03(+0.18%)
Aug 12, 2015 17.10 17.61 17.09 17.56 17,836,144 +0.49(+2.86%)
Aug 11, 2015 17.15 17.31 16.99 17.07 12,011,585 -0.05(-0.28%)
Aug 10, 2015 17.26 17.33 17.00 17.12 11,036,878 -0.14(-0.80%)
Aug 07, 2015 16.98 17.37 16.92 17.26 14,825,529 +0.24(+1.41%)
Aug 06, 2015 16.91 17.04 16.63 17.02 15,085,225 +0.14(+0.82%)
Aug 05, 2015 16.98 17.12 16.87 16.88 10,244,827 -0.01(-0.06%)
Aug 04, 2015 17.27 17.31 16.87 16.89 13,531,241 -0.37(-2.16%)
Aug 03, 2015 17.06 17.33 17.05 17.26 14,913,016 +0.19(+1.12%)
Jul 31, 2015 17.00 17.28 16.96 17.07 16,282,019 +0.23(+1.39%)
Jul 30, 2015 16.56 16.91 16.56 16.84 18,796,306 +0.27(+1.64%)
Jul 29, 2015 16.72 16.88 16.30 16.57 24,138,702 +0.07(+0.45%)
Jul 28, 2015 16.41 16.69 16.37 16.49 28,695,074 +0.20(+1.21%)
Jul 27, 2015 16.44 16.67 16.29 16.29 22,388,308 -0.15(-0.91%)
Jul 24, 2015 16.62 16.74 16.44 16.44 22,322,170 -0.18(-1.06%)
Jul 23, 2015 17.37 17.37 16.53 16.62 32,131,394 -0.82(-4.70%)
Jul 22, 2015 17.44 17.56 17.40 17.44 19,939,454 +0.00(+0.00%)
Jul 21, 2015 17.72 17.75 17.43 17.44 20,573,048 -0.32(-1.83%)
Jul 20, 2015 17.79 17.79 17.60 17.76 8,931,530 -0.05(-0.30%)
Jul 17, 2015 17.87 17.97 17.70 17.82 15,973,551 -0.05(-0.30%)
Jul 16, 2015 17.48 17.93 17.48 17.87 16,748,327 +0.39(+2.25%)
Jul 15, 2015 17.42 17.49 17.29 17.48 5,188,237 +0.04(+0.24%)
Jul 14, 2015 17.44 17.53 17.31 17.43 11,271,624 +0.04(+0.21%)
Jul 13, 2015 17.48 17.52 17.26 17.40 23,413,398 -0.03(-0.15%)
Jul 10, 2015 17.29 17.50 17.24 17.42 14,871,029 +0.13(+0.77%)
Jul 09, 2015 17.38 17.48 17.21 17.29 16,758,969 -0.05(-0.31%)
Jul 08, 2015 17.32 17.50 17.24 17.34 11,866,480 -0.09(-0.52%)
Jul 07, 2015 17.07 17.50 17.07 17.43 13,271,834 +0.44(+2.60%)
Jul 06, 2015 17.00 17.13 16.82 16.99 8,783,067 -0.06(-0.34%)
Jul 02, 2015 16.99 17.05 17.05 17.05 10,424,913 +0.17(+1.01%)
Jul 01, 2015 16.76 16.88 16.73 16.88 8,882,286 +0.16(+0.99%)
Jun 30, 2015 17.00 17.05 16.64 16.71 13,361,697 -0.20(-1.19%)
Jun 29, 2015 17.07 17.25 16.91 16.92 9,151,151 -0.16(-0.97%)
Jun 26, 2015 17.07 17.14 16.88 17.08 11,661,495 +0.04(+0.25%)
Jun 25, 2015 17.43 17.43 17.04 17.04 12,149,666 -0.40(-2.29%)
Jun 24, 2015 17.45 17.52 17.39 17.44 17,318,428 -0.01(-0.06%)
Jun 23, 2015 17.69 17.74 17.43 17.45 8,908,531 -0.32(-1.80%)
Jun 22, 2015 17.92 17.95 17.65 17.77 11,450,491 -0.07(-0.39%)
Jun 19, 2015 18.16 18.21 17.82 17.84 17,270,004 -0.39(-2.13%)
Jun 18, 2015 18.20 18.37 18.19 18.23 13,534,838 +0.04(+0.23%)
Jun 17, 2015 18.09 18.25 17.98 18.18 7,108,249 +0.10(+0.53%)
Jun 16, 2015 17.96 18.13 17.87 18.09 7,188,317 +0.10(+0.56%)
Jun 15, 2015 17.95 18.08 17.87 17.99 21,984,336 -0.05(-0.27%)
Jun 12, 2015 18.14 18.25 18.02 18.03 8,115,679 -0.19(-1.02%)
Jun 11, 2015 18.29 18.31 18.11 18.22 11,207,106 +0.04(+0.21%)
Jun 10, 2015 18.11 18.24 18.01 18.18 19,923,758 +0.57(+3.23%)
Jun 09, 2015 17.58 17.71 17.52 17.61 11,720,925 +0.00(+0.00%)
Jun 08, 2015 17.83 17.84 17.58 17.61 10,374,296 -0.17(-0.96%)
Jun 05, 2015 17.74 17.84 17.62 17.78 12,117,409 -0.09(-0.48%)
Jun 04, 2015 17.72 18.10 17.70 17.87 11,537,633 +0.09(+0.51%)
Jun 03, 2015 17.97 18.00 17.73 17.78 14,253,757 -0.16(-0.92%)
Jun 02, 2015 17.96 18.03 17.73 17.94 10,069,402 -0.14(-0.77%)
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.