Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 19.09 19.30 19.03 19.22 1,483,651 +0.12(+0.65%)
Aug 30, 2016 19.04 19.10 18.81 19.10 651,326 +0.21(+1.11%)
Aug 29, 2016 18.79 18.98 18.71 18.89 1,055,132 +0.16(+0.87%)
Aug 26, 2016 18.78 18.89 18.58 18.73 837,186 -0.01(-0.07%)
Aug 25, 2016 18.66 18.84 18.64 18.74 590,695 +0.04(+0.23%)
Aug 24, 2016 18.89 18.96 18.60 18.70 1,708,648 -0.13(-0.70%)
Aug 23, 2016 18.85 18.96 18.82 18.83 809,062 -0.09(-0.50%)
Aug 22, 2016 18.89 19.02 18.56 18.92 709,774 -0.04(-0.21%)
Aug 19, 2016 18.51 19.04 18.47 18.96 1,292,410 +0.37(+2.01%)
Aug 18, 2016 18.67 18.85 18.57 18.59 1,107,123 -0.10(-0.56%)
Aug 17, 2016 18.92 18.92 18.49 18.69 1,149,831 -0.23(-1.23%)
Aug 16, 2016 19.25 19.25 18.91 18.93 1,173,798 -0.34(-1.78%)
Aug 15, 2016 19.47 19.66 19.27 19.27 1,778,231 -0.17(-0.88%)
Aug 12, 2016 19.58 19.65 19.37 19.44 1,055,129 -0.11(-0.59%)
Aug 11, 2016 19.69 19.89 19.53 19.55 1,604,024 -0.25(-1.26%)
Aug 10, 2016 19.91 20.05 19.69 19.80 1,160,645 -0.05(-0.26%)
Aug 09, 2016 19.77 19.94 19.66 19.86 1,398,118 +0.11(+0.56%)
Aug 08, 2016 19.70 19.82 19.54 19.74 1,865,267 -0.03(-0.13%)
Aug 05, 2016 19.78 20.06 19.73 19.77 2,391,468 +0.04(+0.22%)
Aug 04, 2016 19.32 19.73 19.24 19.73 4,245,567 +0.42(+2.19%)
Aug 03, 2016 19.06 19.35 18.91 19.31 2,344,650 +0.25(+1.29%)
Aug 02, 2016 19.26 19.44 18.91 19.06 2,997,626 -0.17(-0.87%)
Aug 01, 2016 19.01 19.24 18.79 19.23 3,152,858 +0.25(+1.31%)
Jul 29, 2016 18.77 19.16 18.51 18.98 4,761,610 +0.17(+0.91%)
Jul 28, 2016 19.51 19.63 18.79 18.81 4,786,928 -0.79(-4.01%)
Jul 27, 2016 19.58 19.65 19.22 19.59 3,207,039 -0.19(-0.98%)
Jul 26, 2016 19.59 19.81 19.54 19.79 2,149,420 +0.15(+0.78%)
Jul 25, 2016 19.64 19.72 19.48 19.63 842,164 -0.06(-0.30%)
Jul 22, 2016 19.53 19.75 19.28 19.69 1,116,209 +0.16(+0.84%)
Jul 21, 2016 19.55 19.71 19.46 19.53 1,494,053 -0.02(-0.08%)
Jul 20, 2016 19.64 19.75 19.54 19.54 1,883,850 -0.07(-0.37%)
Jul 19, 2016 19.38 19.63 19.30 19.62 1,748,509 +0.23(+1.18%)
Jul 18, 2016 19.28 19.53 19.24 19.39 1,736,079 +0.07(+0.36%)
Jul 15, 2016 19.28 19.44 19.00 19.32 3,156,684 -0.04(-0.20%)
Jul 14, 2016 19.61 19.76 19.21 19.36 2,048,589 -0.02(-0.10%)
Jul 13, 2016 19.65 20.00 19.26 19.38 5,492,414 -0.19(-0.95%)
Jul 12, 2016 18.96 19.65 18.83 19.56 2,347,286 +0.74(+3.95%)
Jul 11, 2016 18.75 18.87 18.35 18.82 1,174,443 +0.15(+0.79%)
Jul 08, 2016 18.54 18.37 18.37 18.67 985,971 +0.30(+1.64%)
Jul 07, 2016 18.39 18.60 18.26 18.37 1,052,026 +0.04(+0.20%)
Jul 05, 2016 18.52 18.58 18.14 18.34 1,744,673 -0.27(-1.43%)
Jul 01, 2016 18.17 18.60 18.60 18.60 1,754,217 +0.17(+0.91%)
Jun 30, 2016 18.01 18.52 17.97 18.43 2,734,731 +0.44(+2.44%)
Jun 29, 2016 17.63 18.06 17.60 18.00 1,898,961 +0.53(+3.04%)
Jun 28, 2016 17.36 17.73 17.31 17.47 1,524,449 +0.35(+2.03%)
Jun 27, 2016 17.84 18.01 17.10 17.12 1,674,175 -0.90(-5.00%)
Jun 24, 2016 17.78 18.11 17.71 18.02 3,043,698 -0.58(-3.10%)
Jun 23, 2016 18.63 18.70 18.47 18.60 1,133,470 +0.17(+0.92%)
Jun 22, 2016 18.38 18.71 18.35 18.43 1,234,173 +0.02(+0.12%)
Jun 21, 2016 18.17 18.45 18.17 18.40 1,779,159 +0.24(+1.30%)
Jun 20, 2016 18.14 18.50 18.04 18.17 2,009,354 +0.25(+1.37%)
Jun 17, 2016 17.58 17.96 17.40 17.92 3,664,280 +0.32(+1.82%)
Jun 16, 2016 17.65 17.68 17.22 17.60 1,392,984 -0.09(-0.52%)
Jun 15, 2016 18.06 18.16 17.67 17.69 1,889,060 -0.35(-1.96%)
Jun 14, 2016 17.42 18.11 17.26 18.05 2,787,202 +0.59(+3.38%)
Jun 13, 2016 17.79 18.16 17.42 17.46 1,284,927 -0.38(-2.13%)
Jun 10, 2016 18.05 18.28 17.78 17.84 1,934,904 -0.43(-2.37%)
Jun 09, 2016 17.69 18.30 17.64 18.27 2,062,436 +0.50(+2.80%)
Jun 08, 2016 17.92 18.01 17.62 17.77 1,867,050 -0.18(-0.99%)
Jun 07, 2016 18.27 18.31 17.80 17.95 1,610,297 -0.14(-0.78%)
Jun 06, 2016 18.16 18.22 17.87 18.09 1,126,944 -0.08(-0.43%)
Jun 03, 2016 18.23 18.25 17.84 18.17 1,302,445 -0.11(-0.59%)
Jun 02, 2016 17.99 18.32 17.79 18.27 1,785,841 +0.22(+1.20%)
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.