Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2016 17.20 17.30 17.14 17.28 1,056,025 +0.05(+0.27%)
Jul 29, 2016 17.18 17.34 17.15 17.23 2,298,919 +0.13(+0.74%)
Jul 28, 2016 17.09 17.14 17.05 17.10 1,412,117 +0.03(+0.19%)
Jul 27, 2016 17.14 17.14 16.92 17.07 1,666,710 -0.09(-0.54%)
Jul 26, 2016 17.19 17.25 17.14 17.17 1,645,787 +0.02(+0.13%)
Jul 25, 2016 17.21 17.26 17.09 17.14 2,325,742 -0.12(-0.71%)
Jul 22, 2016 17.29 17.33 17.20 17.27 2,090,927 +0.02(+0.13%)
Jul 21, 2016 17.20 17.31 17.18 17.25 1,892,765 +0.05(+0.29%)
Jul 20, 2016 17.20 17.28 17.16 17.19 2,146,141 -0.03(-0.19%)
Jul 19, 2016 17.24 17.27 17.15 17.23 2,192,398 -0.10(-0.60%)
Jul 18, 2016 17.32 17.38 17.24 17.33 1,755,491 -0.05(-0.27%)
Jul 15, 2016 17.50 17.51 17.30 17.38 1,834,502 -0.10(-0.60%)
Jul 14, 2016 17.57 17.57 17.44 17.48 2,503,187 +0.11(+0.64%)
Jul 13, 2016 17.22 17.41 17.17 17.37 2,884,240 +0.10(+0.56%)
Jul 12, 2016 17.16 17.35 17.03 17.27 8,500,497 +0.30(+1.78%)
Jul 11, 2016 16.91 17.00 16.82 16.97 4,088,810 +0.08(+0.47%)
Jul 08, 2016 17.06 17.12 16.89 16.89 2,683,055 -0.15(-0.89%)
Jul 07, 2016 17.23 17.25 17.00 17.04 1,896,062 -0.08(-0.44%)
Jul 06, 2016 17.05 17.16 16.89 17.12 2,356,615 +0.04(+0.23%)
Jul 05, 2016 16.99 17.23 16.96 17.08 2,330,998 -0.05(-0.29%)
Jul 01, 2016 17.02 17.13 17.13 17.13 1,122,298 +0.11(+0.63%)
Jun 30, 2016 16.90 17.06 16.85 17.02 2,518,785 +0.14(+0.85%)
Jun 29, 2016 16.76 16.91 16.72 16.88 2,148,596 +0.23(+1.41%)
Jun 28, 2016 16.63 16.72 16.57 16.64 2,231,328 +0.07(+0.41%)
Jun 27, 2016 16.42 16.60 16.37 16.58 2,606,615 -0.00(-0.02%)
Jun 24, 2016 16.46 16.77 16.44 16.58 2,539,794 -0.39(-2.31%)
Jun 23, 2016 16.90 16.99 16.87 16.97 2,305,273 +0.24(+1.42%)
Jun 22, 2016 16.83 16.86 16.72 16.73 2,086,711 -0.05(-0.30%)
Jun 21, 2016 16.71 16.84 16.60 16.78 1,926,659 +0.13(+0.80%)
Jun 20, 2016 16.72 16.75 16.57 16.65 2,428,742 +0.13(+0.78%)
Jun 17, 2016 16.50 16.58 16.44 16.52 2,568,526 +0.08(+0.50%)
Jun 16, 2016 16.23 16.45 16.11 16.44 2,989,291 +0.00(+0.00%)
Jun 15, 2016 16.53 16.63 16.43 16.44 2,252,932 -0.12(-0.70%)
Jun 14, 2016 16.38 16.60 16.35 16.55 2,333,700 +0.12(+0.70%)
Jun 13, 2016 16.57 16.67 16.42 16.44 2,264,030 -0.01(-0.04%)
Jun 10, 2016 16.58 16.67 16.33 16.45 2,794,979 -0.16(-0.95%)
Jun 09, 2016 16.58 16.65 16.50 16.60 1,782,493 -0.03(-0.19%)
Jun 08, 2016 16.75 16.77 16.57 16.64 2,273,059 +0.05(+0.32%)
Jun 07, 2016 16.61 16.64 16.51 16.58 2,370,454 +0.01(+0.08%)
Jun 06, 2016 16.51 16.61 16.45 16.57 2,630,419 +0.11(+0.68%)
Jun 03, 2016 16.42 16.49 16.36 16.46 1,839,487 +0.27(+1.67%)
Jun 02, 2016 16.12 16.23 16.12 16.19 1,841,282 -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.