Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 18.35 18.49 17.98 18.26 2,117,464 -0.14(-0.77%)
Aug 30, 2016 18.43 18.57 17.98 18.40 1,617,405 -0.07(-0.41%)
Aug 29, 2016 18.35 18.69 18.22 18.48 1,807,013 +0.13(+0.68%)
Aug 26, 2016 18.59 18.75 18.10 18.35 2,600,799 -0.16(-0.86%)
Aug 25, 2016 19.36 19.36 18.42 18.51 2,736,650 -0.86(-4.43%)
Aug 24, 2016 19.12 19.49 18.99 19.37 1,483,123 +0.23(+1.22%)
Aug 23, 2016 18.86 19.28 18.77 19.13 1,296,398 +0.26(+1.37%)
Aug 22, 2016 19.07 19.24 18.51 18.88 2,235,823 -0.36(-1.86%)
Aug 19, 2016 19.31 19.47 19.12 19.23 1,472,702 -0.23(-1.16%)
Aug 18, 2016 19.84 19.86 19.34 19.46 2,024,866 -0.34(-1.73%)
Aug 17, 2016 19.38 19.83 19.23 19.80 2,435,991 +0.42(+2.15%)
Aug 16, 2016 19.38 19.55 19.20 19.38 1,516,760 -0.02(-0.09%)
Aug 15, 2016 19.35 19.59 19.02 19.40 2,229,671 +0.12(+0.65%)
Aug 12, 2016 19.03 19.44 18.83 19.28 2,447,707 +0.31(+1.63%)
Aug 11, 2016 18.42 19.07 18.28 18.97 3,345,948 +0.65(+3.55%)
Aug 10, 2016 18.73 19.09 18.18 18.32 4,044,338 -0.38(-2.01%)
Aug 09, 2016 19.18 19.33 18.54 18.69 3,034,365 -0.48(-2.52%)
Aug 08, 2016 18.96 19.46 18.93 19.18 2,304,560 +0.07(+0.39%)
Aug 05, 2016 18.65 19.28 18.59 19.10 2,273,107 +0.45(+2.41%)
Aug 04, 2016 19.68 19.85 18.63 18.65 3,189,622 -1.09(-5.50%)
Aug 03, 2016 18.62 19.77 18.49 19.74 4,216,845 +1.03(+5.50%)
Aug 02, 2016 18.58 19.20 18.24 18.71 3,012,904 +0.30(+1.65%)
Aug 01, 2016 17.91 18.72 17.74 18.40 4,251,988 +0.02(+0.13%)
Jul 29, 2016 18.07 18.39 16.92 18.38 3,929,727 +0.45(+2.52%)
Jul 28, 2016 17.83 18.13 17.54 17.93 2,305,879 +0.07(+0.41%)
Jul 27, 2016 18.82 19.01 17.81 17.85 2,689,264 -0.91(-4.87%)
Jul 26, 2016 18.12 18.86 17.97 18.77 2,462,687 +0.67(+3.73%)
Jul 25, 2016 18.10 18.13 17.75 18.09 3,324,242 -0.05(-0.27%)
Jul 22, 2016 18.26 18.26 17.77 18.14 2,015,885 -0.12(-0.68%)
Jul 21, 2016 18.21 18.71 18.17 18.26 1,932,752 -0.24(-1.29%)
Jul 20, 2016 18.63 18.63 18.31 18.50 1,811,050 -0.11(-0.57%)
Jul 19, 2016 18.39 18.75 18.33 18.61 1,939,860 +0.24(+1.30%)
Jul 18, 2016 18.04 18.40 17.84 18.37 2,113,085 +0.29(+1.59%)
Jul 15, 2016 18.13 18.27 17.87 18.08 3,593,540 +0.13(+0.73%)
Jul 14, 2016 18.11 18.11 17.56 17.95 3,239,026 +0.22(+1.25%)
Jul 13, 2016 18.15 18.33 17.58 17.73 4,980,820 -0.68(-3.71%)
Jul 12, 2016 18.22 18.57 17.97 18.41 2,366,157 +0.38(+2.10%)
Jul 11, 2016 17.88 18.21 17.71 18.03 3,562,163 +0.01(+0.05%)
Jul 08, 2016 17.91 18.07 17.84 18.03 4,874,405 +0.19(+1.06%)
Jul 07, 2016 18.70 19.20 17.77 17.84 3,312,784 -0.73(-3.94%)
Jul 06, 2016 19.02 19.11 18.22 18.57 4,264,055 -0.65(-3.38%)
Jul 05, 2016 19.89 19.98 19.00 19.22 3,071,933 -0.58(-2.91%)
Jul 01, 2016 19.54 19.79 19.79 19.79 2,353,000 +0.23(+1.18%)
Jun 30, 2016 19.37 19.60 18.72 19.56 3,209,108 +0.17(+0.89%)
Jun 29, 2016 18.92 19.67 18.82 19.39 4,298,228 +0.23(+1.20%)
Jun 28, 2016 18.82 19.24 18.37 19.16 2,733,222 +0.90(+4.91%)
Jun 27, 2016 19.05 19.17 17.99 18.26 2,381,029 -0.95(-4.97%)
Jun 24, 2016 19.28 19.58 19.06 19.22 1,908,924 -0.77(-3.83%)
Jun 23, 2016 19.58 19.99 19.47 19.98 2,181,546 +0.65(+3.36%)
Jun 22, 2016 19.53 19.67 19.16 19.33 2,267,611 -0.25(-1.26%)
Jun 21, 2016 19.37 19.64 18.84 19.58 1,928,902 +0.24(+1.23%)
Jun 20, 2016 19.98 20.38 19.33 19.34 2,986,793 -0.53(-2.69%)
Jun 17, 2016 19.96 20.24 19.71 19.88 3,413,530 -0.01(-0.04%)
Jun 16, 2016 19.58 19.96 19.43 19.88 1,614,948 +0.16(+0.79%)
Jun 15, 2016 19.53 20.29 19.20 19.73 2,862,727 -0.11(-0.54%)
Jun 14, 2016 19.98 20.43 19.44 19.84 2,738,582 -0.29(-1.43%)
Jun 13, 2016 20.78 20.93 20.05 20.12 2,702,160 -0.75(-3.59%)
Jun 10, 2016 20.93 21.14 20.73 20.87 1,663,351 -0.38(-1.78%)
Jun 09, 2016 21.48 21.55 20.83 21.25 2,516,446 -0.46(-2.12%)
Jun 08, 2016 22.54 22.54 21.61 21.71 2,101,052 -0.65(-2.91%)
Jun 07, 2016 21.98 22.57 21.80 22.36 2,065,642 +0.44(+1.99%)
Jun 06, 2016 22.12 22.22 21.60 21.92 2,083,371 -0.14(-0.63%)
Jun 03, 2016 22.72 22.72 21.87 22.06 1,892,227 -0.62(-2.72%)
Jun 02, 2016 22.58 23.27 22.22 22.68 2,411,214 +0.02(+0.07%)
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.