Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 18.61 19.06 18.61 19.02 12,641,408 +0.47(+2.53%)
Oct 28, 2016 18.59 18.68 18.43 18.55 9,305,702 -0.02(-0.12%)
Oct 27, 2016 18.63 18.73 18.29 18.58 8,876,458 +0.01(+0.03%)
Oct 26, 2016 18.42 18.70 18.24 18.57 10,369,433 +0.20(+1.09%)
Oct 25, 2016 18.15 18.41 18.11 18.37 7,935,351 +0.14(+0.77%)
Oct 24, 2016 18.21 18.29 18.03 18.23 6,676,508 +0.08(+0.46%)
Oct 21, 2016 18.22 18.34 18.08 18.15 6,994,899 -0.19(-1.04%)
Oct 20, 2016 18.39 18.44 18.23 18.34 6,420,835 -0.02(-0.12%)
Oct 19, 2016 18.43 18.48 18.28 18.36 6,736,690 -0.12(-0.63%)
Oct 18, 2016 18.45 18.58 18.17 18.48 6,674,006 +0.19(+1.04%)
Oct 17, 2016 18.31 18.43 18.26 18.29 5,613,119 +0.03(+0.15%)
Oct 14, 2016 18.33 18.53 18.25 18.26 8,097,437 -0.08(-0.46%)
Oct 13, 2016 18.13 18.56 18.11 18.34 11,403,113 +0.19(+1.05%)
Oct 12, 2016 17.98 18.17 17.94 18.15 7,813,252 +0.20(+1.12%)
Oct 11, 2016 18.10 18.17 17.92 17.95 8,510,062 -0.20(-1.08%)
Oct 10, 2016 18.08 18.19 17.98 18.15 4,430,182 +0.18(+0.99%)
Oct 07, 2016 18.05 18.22 17.96 17.97 8,200,610 +0.07(+0.37%)
Oct 06, 2016 17.88 17.98 17.74 17.90 6,950,724 -0.04(-0.22%)
Oct 05, 2016 17.83 18.06 17.73 17.94 14,062,907 +0.15(+0.85%)
Oct 04, 2016 18.26 18.26 17.69 17.79 10,261,143 -0.51(-2.78%)
Oct 03, 2016 18.56 18.56 18.18 18.30 8,956,103 -0.29(-1.56%)
Sep 30, 2016 18.70 18.79 18.43 18.59 9,891,355 +0.00(+0.00%)
Sep 29, 2016 18.94 18.94 18.53 18.59 9,514,691 -0.40(-2.12%)
Sep 28, 2016 19.12 19.17 18.80 18.99 7,890,210 -0.09(-0.50%)
Sep 27, 2016 19.45 19.52 19.05 19.08 8,531,578 -0.36(-1.84%)
Sep 26, 2016 19.42 19.52 19.32 19.44 6,350,630 +0.01(+0.06%)
Sep 23, 2016 19.64 19.66 19.41 19.43 7,068,729 -0.23(-1.19%)
Sep 22, 2016 19.52 19.69 19.45 19.66 8,031,173 +0.21(+1.06%)
Sep 21, 2016 19.02 19.46 18.99 19.46 9,330,236 +0.52(+2.77%)
Sep 20, 2016 19.12 19.22 18.89 18.93 10,808,703 -0.14(-0.73%)
Sep 19, 2016 18.92 19.10 18.92 19.07 5,199,932 +0.18(+0.98%)
Sep 16, 2016 18.76 18.96 18.63 18.89 12,981,305 +0.10(+0.53%)
Sep 15, 2016 18.45 18.84 18.44 18.79 8,988,998 +0.30(+1.60%)
Sep 14, 2016 18.50 18.68 18.37 18.49 8,966,860 +0.04(+0.21%)
Sep 13, 2016 18.70 18.74 18.35 18.45 10,659,674 -0.32(-1.72%)
Sep 12, 2016 18.62 18.85 18.60 18.78 12,195,554 +0.13(+0.69%)
Sep 09, 2016 19.27 19.29 18.64 18.65 9,433,841 -0.80(-4.13%)
Sep 08, 2016 19.26 19.54 19.24 19.45 6,068,194 +0.16(+0.81%)
Sep 07, 2016 19.21 19.35 19.15 19.30 5,260,796 +0.06(+0.32%)
Sep 06, 2016 19.13 19.23 19.11 19.23 6,285,063 +0.21(+1.12%)
Sep 02, 2016 18.86 19.02 19.02 19.02 5,910,709 +0.15(+0.77%)
Sep 01, 2016 18.93 18.99 18.84 18.88 8,449,216 -0.11(-0.56%)
Aug 31, 2016 18.87 18.99 18.77 18.98 7,070,212 +0.11(+0.56%)
Aug 30, 2016 19.01 19.04 18.81 18.88 5,676,582 -0.13(-0.70%)
Aug 29, 2016 19.01 19.09 18.92 19.01 6,163,798 +0.08(+0.44%)
Aug 26, 2016 19.30 19.45 18.92 18.93 6,572,701 -0.34(-1.77%)
Aug 25, 2016 19.39 19.39 19.24 19.27 4,848,392 -0.11(-0.58%)
Aug 24, 2016 19.28 19.42 19.23 19.38 6,510,329 +0.07(+0.35%)
Aug 23, 2016 19.28 19.45 19.28 19.31 7,444,257 +0.09(+0.47%)
Aug 22, 2016 19.26 19.28 19.13 19.22 4,060,975 +0.03(+0.17%)
Aug 19, 2016 19.33 19.35 19.06 19.19 8,592,480 -0.19(-0.98%)
Aug 18, 2016 19.24 19.44 19.17 19.38 11,035,854 +0.07(+0.38%)
Aug 17, 2016 19.09 19.35 18.86 19.31 11,192,404 +0.20(+1.02%)
Aug 16, 2016 19.26 19.32 19.11 19.11 9,899,986 -0.22(-1.15%)
Aug 15, 2016 19.49 19.59 19.33 19.33 7,259,641 -0.17(-0.89%)
Aug 12, 2016 19.60 19.80 19.50 19.51 15,040,758 +0.07(+0.37%)
Aug 11, 2016 19.66 19.78 19.32 19.44 18,189,036 -0.22(-1.14%)
Aug 10, 2016 19.91 19.98 19.44 19.66 14,421,918 -0.18(-0.89%)
Aug 09, 2016 20.15 20.19 19.83 19.84 8,002,951 -0.14(-0.72%)
Aug 08, 2016 20.07 20.10 19.91 19.98 9,757,986 -0.02(-0.08%)
Aug 05, 2016 20.09 20.14 19.94 20.00 9,499,406 -0.11(-0.52%)
Aug 04, 2016 20.23 20.37 20.06 20.10 7,478,192 -0.13(-0.66%)
Aug 03, 2016 20.37 20.43 20.16 20.24 7,934,248 -0.12(-0.57%)
Aug 02, 2016 20.61 20.64 20.32 20.35 9,935,930 -0.38(-1.82%)
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.