Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 17.02 17.03 16.76 16.82 2,474,112 -0.25(-1.44%)
Aug 30, 2016 17.18 17.24 17.05 17.07 1,434,837 -0.16(-0.92%)
Aug 29, 2016 17.05 17.26 17.05 17.23 1,727,595 +0.17(+0.99%)
Aug 26, 2016 17.31 17.41 17.03 17.06 1,691,431 -0.19(-1.13%)
Aug 25, 2016 17.27 17.30 17.22 17.25 1,226,700 -0.02(-0.13%)
Aug 24, 2016 17.30 17.31 17.14 17.27 1,352,549 -0.02(-0.10%)
Aug 23, 2016 17.42 17.42 17.27 17.29 1,634,823 +0.01(+0.04%)
Aug 22, 2016 17.21 17.32 17.16 17.28 1,715,562 +0.02(+0.10%)
Aug 19, 2016 17.28 17.31 17.15 17.27 1,447,395 -0.14(-0.81%)
Aug 18, 2016 17.42 17.46 17.34 17.41 1,618,737 -0.01(-0.08%)
Aug 17, 2016 17.47 17.48 17.24 17.42 1,754,091 -0.03(-0.17%)
Aug 16, 2016 17.61 17.61 17.43 17.45 1,364,658 -0.10(-0.55%)
Aug 15, 2016 17.62 17.66 17.54 17.55 1,562,662 -0.02(-0.10%)
Aug 12, 2016 17.58 17.62 17.55 17.57 1,648,705 +0.02(+0.12%)
Aug 11, 2016 17.48 17.57 17.45 17.54 1,561,127 +0.14(+0.81%)
Aug 10, 2016 17.46 17.49 17.38 17.40 1,822,438 +0.07(+0.42%)
Aug 09, 2016 17.22 17.36 17.20 17.33 1,441,801 +0.13(+0.78%)
Aug 08, 2016 17.16 17.23 17.14 17.20 1,638,840 +0.03(+0.15%)
Aug 05, 2016 17.21 17.21 17.10 17.17 1,981,883 -0.10(-0.56%)
Aug 04, 2016 17.17 17.32 17.10 17.27 2,166,189 +0.24(+1.44%)
Aug 03, 2016 17.10 17.12 16.98 17.03 1,968,348 -0.07(-0.42%)
Aug 02, 2016 17.33 17.37 17.05 17.10 1,919,160 -0.20(-1.17%)
Aug 01, 2016 17.22 17.32 17.16 17.30 1,054,700 +0.05(+0.27%)
Jul 29, 2016 17.21 17.36 17.17 17.25 2,296,035 +0.13(+0.74%)
Jul 28, 2016 17.12 17.17 17.07 17.13 1,410,345 +0.03(+0.19%)
Jul 27, 2016 17.16 17.16 16.95 17.09 1,664,619 -0.09(-0.55%)
Jul 26, 2016 17.21 17.27 17.16 17.19 1,643,723 +0.02(+0.13%)
Jul 25, 2016 17.23 17.28 17.11 17.17 2,322,825 -0.12(-0.71%)
Jul 22, 2016 17.31 17.35 17.22 17.29 2,088,304 +0.02(+0.13%)
Jul 21, 2016 17.22 17.33 17.21 17.27 1,890,391 +0.05(+0.29%)
Jul 20, 2016 17.22 17.30 17.18 17.22 2,143,449 -0.03(-0.19%)
Jul 19, 2016 17.26 17.29 17.17 17.25 2,189,648 -0.10(-0.60%)
Jul 18, 2016 17.34 17.40 17.26 17.35 1,753,289 -0.05(-0.27%)
Jul 15, 2016 17.53 17.54 17.32 17.40 1,832,201 -0.10(-0.60%)
Jul 14, 2016 17.59 17.59 17.46 17.50 2,500,047 +0.11(+0.64%)
Jul 13, 2016 17.24 17.44 17.19 17.39 2,880,622 +0.10(+0.56%)
Jul 12, 2016 17.18 17.37 17.05 17.30 8,489,834 +0.30(+1.78%)
Jul 11, 2016 16.93 17.02 16.85 16.99 4,083,681 +0.08(+0.47%)
Jul 08, 2016 17.08 17.14 16.91 16.91 2,679,689 -0.15(-0.89%)
Jul 07, 2016 17.25 17.27 17.02 17.07 1,893,683 -0.08(-0.44%)
Jul 06, 2016 17.07 17.18 16.91 17.14 2,353,659 +0.04(+0.23%)
Jul 05, 2016 17.01 17.25 16.98 17.10 2,328,074 -0.05(-0.29%)
Jul 01, 2016 17.04 17.15 17.15 17.15 1,120,890 +0.11(+0.63%)
Jun 30, 2016 16.92 17.08 16.87 17.04 2,515,625 +0.14(+0.85%)
Jun 29, 2016 16.78 16.93 16.74 16.90 2,145,900 +0.23(+1.41%)
Jun 28, 2016 16.65 16.74 16.59 16.67 2,228,529 +0.07(+0.41%)
Jun 27, 2016 16.44 16.62 16.39 16.60 2,603,345 -0.00(-0.02%)
Jun 24, 2016 16.48 16.79 16.46 16.60 2,536,607 -0.39(-2.31%)
Jun 23, 2016 16.92 17.01 16.89 16.99 2,302,381 +0.24(+1.42%)
Jun 22, 2016 16.85 16.88 16.74 16.76 2,084,093 -0.05(-0.30%)
Jun 21, 2016 16.73 16.86 16.63 16.81 1,924,242 +0.13(+0.80%)
Jun 20, 2016 16.74 16.77 16.59 16.67 2,425,695 +0.13(+0.78%)
Jun 17, 2016 16.52 16.60 16.46 16.54 2,565,304 +0.08(+0.50%)
Jun 16, 2016 16.25 16.47 16.13 16.46 2,985,541 +0.00(+0.00%)
Jun 15, 2016 16.55 16.65 16.45 16.46 2,250,106 -0.12(-0.70%)
Jun 14, 2016 16.40 16.62 16.37 16.58 2,330,772 +0.12(+0.70%)
Jun 13, 2016 16.59 16.69 16.44 16.46 2,261,190 -0.01(-0.04%)
Jun 10, 2016 16.60 16.69 16.35 16.47 2,791,472 -0.16(-0.95%)
Jun 09, 2016 16.60 16.67 16.52 16.62 1,780,257 -0.03(-0.19%)
Jun 08, 2016 16.78 16.79 16.59 16.66 2,270,207 +0.05(+0.32%)
Jun 07, 2016 16.63 16.66 16.53 16.60 2,367,480 +0.01(+0.08%)
Jun 06, 2016 16.53 16.64 16.47 16.59 2,627,119 +0.11(+0.68%)
Jun 03, 2016 16.44 16.51 16.38 16.48 1,837,179 +0.27(+1.67%)
Jun 02, 2016 16.14 16.25 16.14 16.21 1,838,972 -0.03(-0.19%)
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.