Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 17.70 17.91 17.69 17.79 25,238,872 +0.15(+0.85%)
Oct 28, 2016 17.75 18.02 17.61 17.64 29,085,496 -0.03(-0.17%)
Oct 27, 2016 18.18 18.21 17.60 17.67 38,864,520 -0.37(-2.05%)
Oct 26, 2016 17.82 18.24 17.80 18.04 33,376,524 +0.07(+0.40%)
Oct 25, 2016 17.65 18.07 17.56 17.97 39,739,684 +0.29(+1.64%)
Oct 24, 2016 17.00 17.70 17.00 17.68 33,976,392 +0.79(+4.69%)
Oct 21, 2016 16.87 16.91 16.73 16.89 27,950,616 -0.05(-0.28%)
Oct 20, 2016 16.81 16.99 16.57 16.93 31,206,368 +0.32(+1.90%)
Oct 19, 2016 16.54 16.70 16.45 16.62 19,905,808 -0.04(-0.21%)
Oct 18, 2016 16.63 16.75 16.56 16.65 26,935,092 +0.25(+1.52%)
Oct 17, 2016 16.50 16.65 16.38 16.40 19,528,560 -0.09(-0.58%)
Oct 14, 2016 16.54 16.65 16.40 16.50 33,063,404 +0.16(+0.98%)
Oct 13, 2016 16.41 16.45 15.93 16.34 39,009,060 -0.27(-1.63%)
Oct 12, 2016 16.46 16.69 16.33 16.61 41,991,984 +0.08(+0.45%)
Oct 11, 2016 16.72 16.75 16.41 16.53 38,853,664 -0.24(-1.45%)
Oct 10, 2016 16.80 16.89 16.62 16.77 28,780,048 +0.06(+0.37%)
Oct 07, 2016 16.95 16.99 16.66 16.71 28,626,008 -0.12(-0.73%)
Oct 06, 2016 16.85 16.96 16.57 16.84 35,996,268 -0.22(-1.30%)
Oct 05, 2016 17.22 17.39 17.00 17.06 30,529,552 -0.02(-0.10%)
Oct 04, 2016 17.14 17.43 16.95 17.07 28,156,680 -0.04(-0.22%)
Oct 03, 2016 17.13 17.38 17.08 17.11 24,169,528 -0.02(-0.10%)
Sep 30, 2016 16.94 17.30 16.84 17.13 42,957,660 +0.28(+1.66%)
Sep 29, 2016 16.67 16.90 16.51 16.85 33,643,020 +0.16(+0.93%)
Sep 28, 2016 16.66 16.71 16.48 16.70 31,956,160 +0.06(+0.36%)
Sep 27, 2016 16.02 16.66 16.02 16.64 40,246,452 +0.55(+3.42%)
Sep 26, 2016 16.05 16.15 15.88 16.09 23,002,140 -0.15(-0.94%)
Sep 23, 2016 16.27 16.32 16.16 16.24 27,613,376 -0.02(-0.11%)
Sep 22, 2016 16.31 16.36 16.16 16.25 30,867,132 +0.04(+0.25%)
Sep 21, 2016 15.82 16.25 15.82 16.21 33,620,940 +0.44(+2.81%)
Sep 20, 2016 16.10 16.10 15.69 15.77 33,110,928 -0.14(-0.91%)
Sep 19, 2016 15.88 16.32 15.80 15.92 41,709,684 +0.21(+1.32%)
Sep 16, 2016 15.73 15.81 15.53 15.71 90,244,592 +0.04(+0.24%)
Sep 15, 2016 15.12 15.69 15.09 15.67 51,529,972 +0.57(+3.79%)
Sep 14, 2016 15.00 15.15 14.88 15.10 31,937,272 +0.13(+0.89%)
Sep 13, 2016 15.15 15.32 14.88 14.97 47,176,612 -0.22(-1.45%)
Sep 12, 2016 14.68 15.22 14.33 15.19 59,811,544 +0.31(+2.07%)
Sep 09, 2016 15.49 15.57 14.75 14.88 69,775,864 -0.78(-4.98%)
Sep 08, 2016 15.53 15.69 15.36 15.66 31,580,876 +0.11(+0.72%)
Sep 07, 2016 15.73 15.81 15.46 15.55 39,791,812 -0.23(-1.47%)
Sep 06, 2016 15.69 15.78 15.61 15.78 30,645,120 +0.15(+0.94%)
Sep 02, 2016 15.82 15.63 15.63 15.63 32,314,800 -0.15(-0.98%)
Sep 01, 2016 15.35 15.85 15.34 15.79 42,846,820 +0.45(+2.95%)
Aug 31, 2016 15.44 15.48 15.29 15.34 38,847,588 -0.07(-0.47%)
Aug 30, 2016 15.48 15.56 15.37 15.41 28,545,172 -0.09(-0.58%)
Aug 29, 2016 15.57 15.63 15.47 15.50 27,461,516 -0.01(-0.06%)
Aug 26, 2016 15.42 15.60 15.30 15.51 30,002,496 +0.12(+0.81%)
Aug 25, 2016 15.49 15.50 15.19 15.38 40,593,460 -0.10(-0.66%)
Aug 24, 2016 15.78 15.79 15.41 15.48 29,835,516 -0.24(-1.54%)
Aug 23, 2016 15.76 15.83 15.68 15.73 33,972,088 +0.10(+0.62%)
Aug 22, 2016 15.61 15.65 15.43 15.63 24,474,572 +0.07(+0.42%)
Aug 19, 2016 15.52 15.68 15.45 15.56 29,155,912 +0.04(+0.26%)
Aug 18, 2016 15.27 15.55 15.21 15.53 33,166,220 +0.24(+1.55%)
Aug 17, 2016 15.65 15.69 15.16 15.29 59,516,988 -0.36(-2.32%)
Aug 16, 2016 15.72 15.75 15.60 15.65 28,763,632 -0.09(-0.60%)
Aug 15, 2016 15.78 15.87 15.53 15.74 57,328,236 -0.02(-0.10%)
Aug 12, 2016 15.47 15.85 15.16 15.76 142,574,560 +0.83(+5.59%)
Aug 11, 2016 14.71 14.99 14.68 14.93 67,733,200 +0.30(+2.03%)
Aug 10, 2016 14.85 14.88 14.58 14.63 37,545,632 -0.10(-0.65%)
Aug 09, 2016 14.76 14.87 14.69 14.72 37,232,696 +0.04(+0.26%)
Aug 08, 2016 14.75 14.79 14.53 14.69 30,491,080 +0.13(+0.93%)
Aug 05, 2016 14.47 14.56 14.40 14.55 37,158,940 +0.24(+1.69%)
Aug 04, 2016 14.12 14.37 14.09 14.31 27,264,964 +0.26(+1.85%)
Aug 03, 2016 13.99 14.07 13.91 14.05 29,976,572 +0.04(+0.27%)
Aug 02, 2016 14.25 14.26 13.88 14.01 28,248,632 -0.17(-1.22%)
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.