Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 16.66 16.82 16.65 16.78 1,928,004 +0.08(+0.46%)
Oct 28, 2016 16.65 16.77 16.62 16.70 1,848,492 +0.02(+0.11%)
Oct 27, 2016 16.75 16.75 16.64 16.68 2,142,376 -0.01(-0.09%)
Oct 26, 2016 16.72 16.86 16.68 16.70 1,832,665 -0.05(-0.29%)
Oct 25, 2016 16.91 16.91 16.74 16.75 1,804,800 -0.12(-0.70%)
Oct 24, 2016 16.85 16.87 16.78 16.86 1,736,038 +0.00(+0.02%)
Oct 21, 2016 16.78 16.87 16.75 16.86 1,713,139 -0.06(-0.35%)
Oct 20, 2016 16.97 17.03 16.86 16.92 1,894,338 -0.13(-0.76%)
Oct 19, 2016 17.07 17.13 17.00 17.05 1,726,784 +0.00(+0.00%)
Oct 18, 2016 17.02 17.11 16.92 17.05 1,643,757 +0.13(+0.74%)
Oct 17, 2016 16.91 17.00 16.87 16.92 1,798,466 -0.02(-0.11%)
Oct 14, 2016 16.98 17.04 16.93 16.94 1,602,767 +0.06(+0.33%)
Oct 13, 2016 16.72 16.94 16.63 16.89 1,735,033 +0.08(+0.48%)
Oct 12, 2016 16.63 16.87 16.60 16.80 2,054,387 +0.14(+0.84%)
Oct 11, 2016 16.65 16.74 16.59 16.66 1,641,243 -0.03(-0.15%)
Oct 10, 2016 16.60 16.73 16.58 16.69 1,062,552 +0.16(+0.96%)
Oct 07, 2016 16.71 16.77 16.43 16.53 2,966,315 -0.23(-1.34%)
Oct 06, 2016 16.72 16.79 16.67 16.76 1,333,759 -0.03(-0.15%)
Oct 05, 2016 16.87 16.93 16.75 16.78 1,740,181 -0.06(-0.37%)
Oct 04, 2016 16.99 17.08 16.75 16.84 2,040,686 -0.20(-1.15%)
Oct 03, 2016 17.04 17.06 16.89 17.04 1,725,936 -0.01(-0.07%)
Sep 30, 2016 17.19 17.24 17.05 17.05 1,540,629 -0.06(-0.35%)
Sep 29, 2016 17.11 17.21 17.06 17.11 1,613,733 +0.06(+0.32%)
Sep 28, 2016 16.97 17.09 16.89 17.06 1,922,829 +0.12(+0.70%)
Sep 27, 2016 16.88 17.02 16.84 16.94 1,349,026 +0.00(+0.02%)
Sep 26, 2016 16.97 17.03 16.89 16.93 1,384,951 -0.07(-0.41%)
Sep 23, 2016 17.13 17.15 16.99 17.00 2,099,092 -0.25(-1.46%)
Sep 22, 2016 17.23 17.32 17.19 17.25 2,099,212 +0.20(+1.19%)
Sep 21, 2016 16.93 17.07 16.83 17.05 1,517,084 +0.19(+1.14%)
Sep 20, 2016 16.80 16.94 16.72 16.86 1,774,229 +0.07(+0.44%)
Sep 19, 2016 16.86 16.90 16.75 16.79 1,544,478 +0.02(+0.13%)
Sep 16, 2016 16.87 16.89 16.67 16.76 1,810,309 -0.20(-1.20%)
Sep 15, 2016 16.79 17.01 16.79 16.97 1,551,465 +0.14(+0.81%)
Sep 14, 2016 16.69 16.98 16.69 16.83 2,344,639 +0.04(+0.24%)
Sep 13, 2016 16.91 16.91 16.68 16.79 3,508,578 -0.11(-0.67%)
Sep 12, 2016 16.69 16.98 16.67 16.90 3,160,690 +0.10(+0.58%)
Sep 09, 2016 17.01 17.03 16.81 16.81 2,742,841 -0.37(-2.14%)
Sep 08, 2016 17.19 17.23 17.12 17.17 2,737,769 -0.00(-0.02%)
Sep 07, 2016 17.32 17.34 17.12 17.18 1,710,463 -0.12(-0.69%)
Sep 06, 2016 17.33 17.39 17.19 17.30 2,107,534 +0.17(+0.97%)
Sep 02, 2016 17.00 17.13 17.13 17.13 2,148,709 +0.26(+1.54%)
Sep 01, 2016 16.77 16.92 16.77 16.87 1,881,931 +0.07(+0.41%)
Aug 31, 2016 17.00 17.01 16.74 16.80 2,477,219 -0.24(-1.44%)
Aug 30, 2016 17.16 17.22 17.03 17.05 1,436,639 -0.16(-0.92%)
Aug 29, 2016 17.03 17.24 17.03 17.21 1,729,765 +0.17(+0.99%)
Aug 26, 2016 17.29 17.39 17.00 17.04 1,693,556 -0.19(-1.13%)
Aug 25, 2016 17.25 17.28 17.20 17.23 1,228,241 -0.02(-0.13%)
Aug 24, 2016 17.27 17.29 17.12 17.25 1,354,248 -0.02(-0.10%)
Aug 23, 2016 17.40 17.40 17.25 17.27 1,636,877 +0.01(+0.04%)
Aug 22, 2016 17.19 17.30 17.14 17.26 1,717,717 +0.02(+0.10%)
Aug 19, 2016 17.26 17.28 17.13 17.25 1,449,213 -0.14(-0.81%)
Aug 18, 2016 17.40 17.44 17.32 17.39 1,620,770 -0.01(-0.08%)
Aug 17, 2016 17.45 17.45 17.22 17.40 1,756,294 -0.03(-0.17%)
Aug 16, 2016 17.59 17.59 17.41 17.43 1,366,372 -0.10(-0.55%)
Aug 15, 2016 17.60 17.64 17.52 17.53 1,564,625 -0.02(-0.10%)
Aug 12, 2016 17.55 17.60 17.53 17.54 1,650,776 +0.02(+0.12%)
Aug 11, 2016 17.46 17.55 17.43 17.52 1,563,088 +0.14(+0.81%)
Aug 10, 2016 17.44 17.46 17.36 17.38 1,824,727 +0.07(+0.42%)
Aug 09, 2016 17.20 17.34 17.18 17.31 1,443,612 +0.13(+0.77%)
Aug 08, 2016 17.14 17.21 17.12 17.18 1,640,898 +0.03(+0.15%)
Aug 05, 2016 17.18 17.18 17.08 17.15 1,984,372 -0.10(-0.56%)
Aug 04, 2016 17.15 17.30 17.08 17.25 2,168,910 +0.24(+1.44%)
Aug 03, 2016 17.08 17.09 16.96 17.00 1,970,820 -0.07(-0.42%)
Aug 02, 2016 17.31 17.35 17.03 17.08 1,921,570 -0.20(-1.17%)
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.