Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 16.27 16.87 16.06 16.75 4,804,950 +0.44(+2.70%)
Oct 28, 2016 16.25 16.54 16.21 16.31 2,867,533 -0.06(-0.37%)
Oct 27, 2016 16.73 16.78 16.23 16.37 2,904,910 -0.35(-2.09%)
Oct 26, 2016 16.52 17.13 16.44 16.72 2,052,687 +0.10(+0.60%)
Oct 25, 2016 16.96 17.17 16.57 16.62 3,096,926 -0.58(-3.37%)
Oct 24, 2016 17.65 17.65 17.02 17.20 1,940,267 -0.18(-1.04%)
Oct 21, 2016 17.57 17.61 17.17 17.38 2,476,054 -0.24(-1.36%)
Oct 20, 2016 17.83 17.89 17.44 17.62 1,515,701 -0.33(-1.84%)
Oct 19, 2016 17.61 18.07 17.58 17.95 1,494,948 +0.34(+1.93%)
Oct 18, 2016 17.48 17.72 17.48 17.61 1,524,952 +0.38(+2.21%)
Oct 17, 2016 17.58 17.76 17.21 17.23 1,104,131 -0.38(-2.16%)
Oct 14, 2016 17.73 17.92 17.54 17.61 820,506 -0.01(-0.06%)
Oct 13, 2016 17.52 17.71 17.06 17.62 1,778,309 -0.06(-0.34%)
Oct 12, 2016 17.75 17.86 17.61 17.68 1,385,833 -0.08(-0.45%)
Oct 11, 2016 18.19 18.37 17.67 17.76 1,449,488 -0.49(-2.68%)
Oct 10, 2016 18.19 18.40 18.15 18.25 1,353,989 +0.26(+1.45%)
Oct 07, 2016 18.06 18.19 17.79 17.99 1,592,916 +0.02(+0.11%)
Oct 06, 2016 17.91 18.08 17.81 17.97 1,179,164 -0.07(-0.39%)
Oct 05, 2016 17.93 18.29 17.89 18.04 2,073,467 +0.17(+0.95%)
Oct 04, 2016 17.29 17.92 17.17 17.87 2,760,178 +0.60(+3.47%)
Oct 03, 2016 17.04 17.45 17.00 17.27 1,864,892 +0.14(+0.82%)
Sep 30, 2016 17.52 17.53 17.06 17.13 2,587,029 -0.21(-1.21%)
Sep 29, 2016 17.68 18.07 17.33 17.34 1,538,734 -0.31(-1.76%)
Sep 28, 2016 18.09 18.10 17.39 17.65 2,124,886 -0.42(-2.32%)
Sep 27, 2016 17.60 18.07 17.48 18.07 1,829,381 +0.51(+2.90%)
Sep 26, 2016 18.33 18.40 17.50 17.56 2,069,169 -0.85(-4.62%)
Sep 23, 2016 18.45 18.68 18.36 18.41 1,402,416 -0.06(-0.32%)
Sep 22, 2016 18.57 18.67 18.38 18.47 1,717,772 +0.05(+0.27%)
Sep 21, 2016 18.56 18.74 18.18 18.42 2,193,435 +0.04(+0.22%)
Sep 20, 2016 18.98 19.08 18.36 18.38 1,246,211 -0.46(-2.44%)
Sep 19, 2016 18.92 19.16 18.47 18.84 2,512,241 +0.22(+1.18%)
Sep 16, 2016 18.65 18.73 18.41 18.62 1,473,179 -0.23(-1.22%)
Sep 15, 2016 18.47 19.01 18.39 18.85 1,430,333 +0.10(+0.53%)
Sep 14, 2016 18.53 19.10 18.27 18.75 2,972,366 +0.22(+1.19%)
Sep 13, 2016 18.90 19.09 18.14 18.53 3,612,843 +0.15(+0.82%)
Sep 12, 2016 17.88 18.57 17.84 18.38 3,724,233 +0.29(+1.60%)
Sep 09, 2016 18.87 18.92 18.09 18.09 2,702,566 -0.97(-5.09%)
Sep 08, 2016 19.49 19.55 19.05 19.06 1,785,130 -0.57(-2.90%)
Sep 07, 2016 18.83 19.76 18.83 19.63 2,451,371 +0.79(+4.19%)
Sep 06, 2016 19.13 19.17 18.56 18.84 2,192,503 -0.28(-1.46%)
Sep 02, 2016 18.92 19.12 19.12 19.12 1,728,400 +0.26(+1.38%)
Sep 01, 2016 18.63 18.98 18.54 18.86 1,258,772 +0.20(+1.07%)
Aug 31, 2016 18.75 18.93 18.43 18.66 1,031,290 -0.14(-0.74%)
Aug 30, 2016 18.93 19.16 18.62 18.80 1,253,018 -0.28(-1.47%)
Aug 29, 2016 19.05 19.28 19.00 19.08 1,234,573 +0.04(+0.21%)
Aug 26, 2016 19.44 19.58 18.86 19.04 1,989,428 -0.31(-1.60%)
Aug 25, 2016 19.25 19.61 19.18 19.35 1,367,152 -0.02(-0.10%)
Aug 24, 2016 19.69 19.79 19.32 19.37 1,374,027 -0.41(-2.07%)
Aug 23, 2016 19.35 19.87 19.28 19.78 1,728,679 +0.60(+3.13%)
Aug 22, 2016 19.39 19.42 19.07 19.18 1,562,920 -0.29(-1.49%)
Aug 19, 2016 19.17 19.64 18.97 19.47 2,749,141 +0.24(+1.25%)
Aug 18, 2016 18.53 19.32 18.45 19.23 2,836,865 +0.75(+4.06%)
Aug 17, 2016 18.75 18.87 18.47 18.48 1,544,670 -0.30(-1.60%)
Aug 16, 2016 18.87 19.03 18.66 18.78 2,078,703 -0.11(-0.58%)
Aug 15, 2016 19.05 19.53 18.82 18.89 3,494,440 -0.06(-0.32%)
Aug 12, 2016 18.31 19.20 18.26 18.95 4,684,092 +0.34(+1.83%)
Aug 11, 2016 17.54 18.69 17.50 18.61 6,111,678 +1.42(+8.26%)
Aug 10, 2016 17.41 17.61 17.10 17.19 2,634,389 -0.12(-0.69%)
Aug 09, 2016 17.26 17.59 16.86 17.31 3,205,551 -0.15(-0.86%)
Aug 08, 2016 17.50 17.93 17.22 17.46 3,148,146 -0.09(-0.51%)
Aug 05, 2016 17.00 17.68 16.95 17.55 5,158,153 +0.75(+4.46%)
Aug 04, 2016 16.56 17.35 16.52 16.80 8,193,440 +0.33(+2.00%)
Aug 03, 2016 20.14 16.58 15.66 16.47 26,302,811 -3.67(-18.22%)
Aug 02, 2016 21.46 21.55 20.07 20.14 3,886,868 -1.36(-6.33%)
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.