Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 17.65 18.04 17.64 17.95 19,513,644 +0.29(+1.64%)
Oct 28, 2016 17.70 18.00 17.50 17.66 29,383,320 +0.26(+1.49%)
Oct 27, 2016 17.29 18.12 17.07 17.40 63,769,120 +0.11(+0.64%)
Oct 26, 2016 17.58 17.66 17.17 17.29 35,187,260 +0.03(+0.17%)
Oct 25, 2016 17.82 17.84 17.15 17.26 32,152,670 -0.77(-4.27%)
Oct 24, 2016 17.60 18.37 17.49 18.03 41,743,428 -0.06(-0.33%)
Oct 21, 2016 16.95 18.35 16.74 18.09 58,503,852 +1.19(+7.04%)
Oct 20, 2016 17.04 17.07 16.82 16.90 15,103,749 -0.17(-1.00%)
Oct 19, 2016 16.94 17.26 16.88 17.07 17,371,836 +0.24(+1.43%)
Oct 18, 2016 16.86 17.13 16.79 16.83 18,444,068 +0.10(+0.60%)
Oct 17, 2016 16.76 16.98 16.43 16.73 25,786,808 -0.15(-0.89%)
Oct 14, 2016 17.88 18.05 16.28 16.88 73,675,248 -0.91(-5.12%)
Oct 13, 2016 17.86 17.99 17.67 17.79 18,664,912 -0.26(-1.44%)
Oct 12, 2016 18.19 18.19 17.81 18.05 23,515,496 +0.05(+0.28%)
Oct 11, 2016 18.18 18.20 17.65 18.00 49,113,680 +0.44(+2.51%)
Oct 10, 2016 17.49 18.24 16.93 17.56 105,808,464 -2.29(-11.54%)
Oct 07, 2016 19.95 20.53 19.64 19.85 38,675,652 -0.02(-0.10%)
Oct 06, 2016 20.46 21.00 19.60 19.87 109,307,568 -5.00(-20.10%)
Oct 05, 2016 24.32 25.25 24.13 24.87 62,487,872 +1.35(+5.74%)
Oct 04, 2016 23.75 23.79 23.34 23.52 21,848,362 -0.48(-2.00%)
Oct 03, 2016 23.78 24.25 23.45 24.00 37,421,728 +0.95(+4.12%)
Sep 30, 2016 23.02 23.25 22.82 23.05 16,826,552 +0.04(+0.17%)
Sep 29, 2016 22.92 23.36 22.86 23.01 26,373,406 +0.05(+0.22%)
Sep 28, 2016 23.42 23.63 22.44 22.96 43,538,304 -0.76(-3.20%)
Sep 27, 2016 23.21 23.98 22.90 23.72 64,180,420 +0.35(+1.50%)
Sep 26, 2016 21.79 23.54 21.65 23.37 95,343,352 +0.75(+3.32%)
Sep 23, 2016 21.50 22.89 21.11 22.62 192,415,344 +3.99(+21.42%)
Sep 22, 2016 18.52 18.92 18.44 18.63 16,091,598 +0.14(+0.76%)
Sep 21, 2016 18.44 18.50 18.13 18.49 16,209,439 +0.10(+0.54%)
Sep 20, 2016 18.30 18.64 18.23 18.39 15,902,046 +0.03(+0.16%)
Sep 19, 2016 19.22 19.24 18.28 18.36 23,345,142 -0.75(-3.92%)
Sep 16, 2016 18.90 19.25 18.74 19.11 40,346,696 +0.81(+4.43%)
Sep 15, 2016 18.30 18.42 18.06 18.30 14,504,608 +0.22(+1.22%)
Sep 14, 2016 17.93 18.39 17.90 18.08 16,113,521 +0.32(+1.80%)
Sep 13, 2016 17.99 18.10 17.52 17.76 15,877,463 -0.39(-2.15%)
Sep 12, 2016 17.96 18.24 17.68 18.15 18,279,200 +0.04(+0.22%)
Sep 09, 2016 18.40 18.82 17.92 18.11 30,859,216 -0.59(-3.16%)
Sep 08, 2016 18.81 19.31 18.59 18.70 45,185,224 -1.17(-5.89%)
Sep 07, 2016 20.05 20.65 19.80 19.87 26,579,054 -0.06(-0.30%)
Sep 06, 2016 19.74 20.14 19.48 19.93 24,161,208 +0.38(+1.94%)
Sep 02, 2016 19.62 19.55 19.55 19.55 19,296,500 +0.05(+0.26%)
Sep 01, 2016 19.37 20.14 19.27 19.50 39,752,472 +0.29(+1.51%)
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%)
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.