Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 18.39 19.60 18.38 19.21 34,206,416 +0.83(+4.52%)
Aug 30, 2016 18.59 18.68 18.32 18.38 8,898,483 -0.09(-0.49%)
Aug 29, 2016 18.39 18.55 18.30 18.47 11,415,208 +0.17(+0.93%)
Aug 26, 2016 18.40 18.53 18.10 18.30 11,225,899 -0.02(-0.11%)
Aug 25, 2016 18.33 18.65 18.23 18.32 13,257,582 +0.07(+0.38%)
Aug 24, 2016 18.80 18.97 18.20 18.25 16,757,584 -0.44(-2.35%)
Aug 23, 2016 18.65 18.93 18.65 18.69 14,081,933 +0.14(+0.75%)
Aug 22, 2016 18.95 18.96 18.52 18.55 17,491,662 -0.43(-2.27%)
Aug 19, 2016 18.96 19.31 18.76 18.98 17,026,064 -0.02(-0.11%)
Aug 18, 2016 19.56 19.60 18.92 19.00 47,565,776 -1.17(-5.80%)
Aug 17, 2016 20.43 20.43 19.90 20.17 22,757,962 -0.23(-1.13%)
Aug 16, 2016 20.78 20.79 20.29 20.40 23,514,686 -0.46(-2.21%)
Aug 15, 2016 19.85 21.10 19.83 20.86 58,817,544 +1.32(+6.76%)
Aug 12, 2016 19.71 19.71 19.01 19.54 28,403,176 -0.24(-1.21%)
Aug 11, 2016 19.17 19.83 19.11 19.78 30,933,870 +0.74(+3.89%)
Aug 10, 2016 18.67 19.57 18.56 19.04 28,590,008 +0.36(+1.93%)
Aug 09, 2016 18.17 18.79 17.97 18.68 19,304,410 +0.48(+2.64%)
Aug 08, 2016 18.25 18.48 17.93 18.20 15,485,686 -0.06(-0.33%)
Aug 05, 2016 18.19 18.58 18.14 18.26 22,811,744 +0.13(+0.72%)
Aug 04, 2016 17.57 18.31 17.36 18.13 33,100,692 +0.52(+2.95%)
Aug 03, 2016 16.34 17.88 16.33 17.61 55,591,708 +1.19(+7.25%)
Aug 02, 2016 16.61 16.70 16.20 16.42 16,570,138 -0.22(-1.32%)
Aug 01, 2016 16.65 16.85 16.40 16.64 26,034,146 +0.00(+0.00%)
Jul 29, 2016 16.39 16.74 16.24 16.64 26,057,240 +0.33(+2.02%)
Jul 28, 2016 15.89 16.34 15.88 16.31 31,433,894 +0.54(+3.42%)
Jul 27, 2016 16.34 16.59 15.69 15.77 83,134,792 -2.68(-14.53%)
Jul 26, 2016 18.52 18.65 18.16 18.45 43,961,996 -0.20(-1.07%)
Jul 25, 2016 18.43 18.70 18.17 18.65 21,461,376 +0.28(+1.52%)
Jul 22, 2016 18.12 18.39 17.76 18.37 19,639,488 -0.02(-0.11%)
Jul 21, 2016 18.57 18.80 18.35 18.39 13,936,344 -0.17(-0.92%)
Jul 20, 2016 18.52 18.76 18.45 18.56 15,027,332 +0.23(+1.25%)
Jul 19, 2016 18.51 18.89 18.27 18.33 27,278,096 -0.32(-1.72%)
Jul 18, 2016 18.29 18.75 18.05 18.65 29,703,344 +0.57(+3.15%)
Jul 15, 2016 17.98 18.18 17.81 18.08 17,371,220 +0.12(+0.67%)
Jul 14, 2016 18.02 18.28 17.91 17.96 19,564,132 +0.22(+1.24%)
Jul 13, 2016 18.21 18.32 17.50 17.74 17,917,900 -0.36(-1.99%)
Jul 12, 2016 17.98 18.38 17.92 18.10 23,790,828 +0.39(+2.20%)
Jul 11, 2016 17.59 17.88 17.52 17.71 24,031,860 -0.37(-2.05%)
Jul 08, 2016 17.53 18.16 17.37 18.08 24,883,974 +0.71(+4.09%)
Jul 07, 2016 17.24 17.68 17.24 17.37 13,476,260 +0.17(+0.99%)
Jul 06, 2016 17.02 17.34 16.81 17.20 15,661,252 +0.06(+0.35%)
Jul 05, 2016 17.25 17.28 16.76 17.14 15,711,666 -0.14(-0.81%)
Jul 01, 2016 16.93 17.28 17.28 17.28 20,744,500 +0.37(+2.19%)
Jun 30, 2016 16.80 17.00 16.73 16.91 14,098,987 +0.08(+0.48%)
Jun 29, 2016 16.60 17.01 16.43 16.83 18,232,756 +0.41(+2.50%)
Jun 28, 2016 16.24 16.64 16.20 16.42 18,691,720 +0.58(+3.66%)
Jun 27, 2016 16.29 16.40 15.46 15.84 23,519,532 -0.60(-3.65%)
Jun 24, 2016 16.24 16.90 16.22 16.44 31,560,052 -0.60(-3.52%)
Jun 23, 2016 16.30 17.07 16.28 17.04 25,299,726 +0.91(+5.64%)
Jun 22, 2016 16.27 16.32 16.05 16.13 13,768,467 -0.19(-1.16%)
Jun 21, 2016 16.48 16.56 16.17 16.32 15,065,902 -0.02(-0.12%)
Jun 20, 2016 16.34 16.64 16.15 16.34 22,861,332 +0.24(+1.49%)
Jun 17, 2016 16.16 16.37 15.96 16.10 32,254,068 +0.23(+1.45%)
Jun 16, 2016 15.90 15.95 15.40 15.87 23,604,508 -0.09(-0.56%)
Jun 15, 2016 15.71 16.44 15.71 15.96 53,526,708 +0.60(+3.91%)
Jun 14, 2016 14.82 15.42 14.80 15.36 37,356,672 +0.81(+5.57%)
Jun 13, 2016 14.63 15.29 14.51 14.55 43,123,144 +0.53(+3.78%)
Jun 10, 2016 14.45 14.45 14.00 14.02 22,092,784 -0.58(-3.97%)
Jun 09, 2016 14.84 14.86 14.59 14.60 12,378,823 -0.35(-2.34%)
Jun 08, 2016 15.07 15.12 14.81 14.95 12,962,400 -0.05(-0.33%)
Jun 07, 2016 15.36 15.37 14.91 15.00 16,509,717 -0.27(-1.77%)
Jun 06, 2016 15.22 15.45 15.18 15.27 13,760,216 +0.07(+0.46%)
Jun 03, 2016 15.11 15.35 14.96 15.20 15,496,556 +0.00(+0.00%)
Jun 02, 2016 15.04 15.26 14.85 15.20 13,181,835 +0.18(+1.20%)
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.