Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 19.47 19.50 19.04 19.36 309,876 -0.06(-0.31%)
Aug 30, 2016 18.89 19.58 18.88 19.42 280,195 +0.43(+2.26%)
Aug 29, 2016 18.81 19.03 18.55 18.99 229,985 +0.22(+1.17%)
Aug 26, 2016 18.83 18.98 18.52 18.77 237,781 -0.15(-0.79%)
Aug 25, 2016 19.03 19.27 18.53 18.92 422,204 -0.12(-0.63%)
Aug 24, 2016 19.67 20.83 18.98 19.04 678,251 -0.69(-3.50%)
Aug 23, 2016 19.62 19.87 19.31 19.73 254,425 +0.27(+1.39%)
Aug 22, 2016 19.17 19.70 18.96 19.46 312,383 +0.31(+1.62%)
Aug 19, 2016 19.05 19.42 18.86 19.15 266,665 +0.08(+0.42%)
Aug 18, 2016 19.00 19.49 18.56 19.07 479,334 +0.29(+1.54%)
Aug 17, 2016 19.00 19.06 18.35 18.78 280,023 -0.12(-0.63%)
Aug 16, 2016 19.47 19.75 18.64 18.90 304,937 -0.53(-2.73%)
Aug 15, 2016 18.49 20.02 18.41 19.43 835,590 +1.00(+5.43%)
Aug 12, 2016 17.88 18.50 17.84 18.43 469,356 +0.48(+2.67%)
Aug 11, 2016 18.12 18.19 17.64 17.95 256,650 -0.14(-0.77%)
Aug 10, 2016 18.55 18.67 18.07 18.09 279,109 -0.40(-2.16%)
Aug 09, 2016 18.28 18.65 18.01 18.49 785,670 +0.31(+1.71%)
Aug 08, 2016 18.41 18.59 18.16 18.18 258,968 -0.32(-1.73%)
Aug 05, 2016 19.07 19.07 18.48 18.50 358,110 -0.35(-1.86%)
Aug 04, 2016 18.05 19.35 17.34 18.85 686,741 +0.82(+4.55%)
Aug 03, 2016 17.25 18.07 16.85 18.03 515,533 +0.69(+3.98%)
Aug 02, 2016 17.24 17.54 16.61 17.34 314,046 +0.16(+0.93%)
Aug 01, 2016 17.49 17.75 17.03 17.18 354,702 -0.17(-0.98%)
Jul 29, 2016 17.55 17.70 17.33 17.35 206,420 -0.19(-1.08%)
Jul 28, 2016 17.87 18.41 17.52 17.54 200,878 -0.30(-1.68%)
Jul 27, 2016 17.48 17.98 17.47 17.84 793,230 +0.46(+2.65%)
Jul 26, 2016 17.17 17.64 17.10 17.38 342,767 +0.09(+0.52%)
Jul 25, 2016 18.22 18.34 17.27 17.29 260,483 -0.85(-4.69%)
Jul 22, 2016 18.03 18.39 17.50 18.14 1,258,328 +0.23(+1.28%)
Jul 21, 2016 17.78 18.02 17.58 17.91 319,261 +0.21(+1.19%)
Jul 20, 2016 17.33 17.78 17.01 17.70 411,116 +0.53(+3.09%)
Jul 19, 2016 17.53 17.69 17.07 17.17 209,425 -0.45(-2.55%)
Jul 18, 2016 17.67 17.88 17.40 17.62 238,674 +0.13(+0.74%)
Jul 15, 2016 17.46 17.60 17.27 17.49 250,978 +0.15(+0.87%)
Jul 14, 2016 17.24 17.53 17.01 17.34 276,033 +0.29(+1.70%)
Jul 13, 2016 17.97 18.17 17.02 17.05 395,191 -0.64(-3.62%)
Jul 12, 2016 18.01 18.22 17.63 17.69 414,591 -0.11(-0.62%)
Jul 11, 2016 17.84 18.07 17.78 17.80 457,225 +0.19(+1.08%)
Jul 08, 2016 17.75 17.54 17.33 17.61 344,936 +0.07(+0.40%)
Jul 07, 2016 17.39 17.65 17.29 17.54 580,512 +0.19(+1.10%)
Jul 05, 2016 17.47 17.62 17.14 17.35 271,666 -0.16(-0.91%)
Jul 01, 2016 17.58 17.51 17.51 17.51 260,500 -0.09(-0.51%)
Jun 30, 2016 18.12 18.40 17.43 17.60 278,288 -0.40(-2.22%)
Jun 29, 2016 18.04 18.38 17.75 18.00 409,501 +0.23(+1.29%)
Jun 28, 2016 17.02 18.19 17.01 17.77 304,385 +1.07(+6.41%)
Jun 27, 2016 16.99 17.46 16.47 16.70 442,347 -0.44(-2.57%)
Jun 24, 2016 16.95 17.97 16.86 17.14 1,006,846 -1.04(-5.72%)
Jun 23, 2016 17.93 18.26 17.62 18.18 257,400 +0.62(+3.53%)
Jun 22, 2016 17.55 18.43 17.15 17.56 264,848 -0.02(-0.11%)
Jun 21, 2016 18.08 18.08 17.22 17.58 184,513 -0.41(-2.28%)
Jun 20, 2016 18.31 18.41 17.74 17.99 164,299 +0.00(+0.00%)
Jun 17, 2016 18.49 18.53 17.79 17.99 539,958 -0.52(-2.81%)
Jun 16, 2016 18.28 19.14 17.93 18.51 182,533 +0.11(+0.60%)
Jun 15, 2016 18.47 18.80 18.11 18.40 190,866 +0.05(+0.27%)
Jun 14, 2016 18.22 18.75 17.78 18.35 208,334 +0.00(+0.00%)
Jun 13, 2016 18.39 19.39 18.28 18.35 193,004 -0.24(-1.29%)
Jun 10, 2016 18.61 18.91 18.26 18.59 208,430 -0.22(-1.17%)
Jun 09, 2016 19.31 19.59 18.60 18.81 303,670 -0.69(-3.54%)
Jun 08, 2016 19.95 19.95 19.33 19.50 283,388 -0.42(-2.11%)
Jun 07, 2016 18.69 19.99 18.40 19.92 400,206 +1.03(+5.45%)
Jun 06, 2016 18.47 19.24 18.10 18.89 291,743 +0.60(+3.28%)
Jun 03, 2016 19.75 19.89 18.27 18.29 383,881 -0.77(-4.04%)
Jun 02, 2016 17.63 19.19 17.21 19.06 385,018 +1.34(+7.56%)
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.