Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 17.60 17.70 17.56 17.69 65,264,016 +0.13(+0.77%)
Oct 28, 2016 17.62 17.70 17.52 17.56 48,298,968 -0.00(-0.03%)
Oct 27, 2016 17.60 17.74 17.53 17.56 89,804,112 +0.04(+0.25%)
Oct 26, 2016 17.62 17.68 17.44 17.52 68,374,816 -0.13(-0.74%)
Oct 25, 2016 17.82 17.57 17.65 84,199,216 -0.08(-0.43%)
Oct 24, 2016 17.56 17.95 17.45 17.72 209,175,536 -0.30(-1.68%)
Oct 21, 2016 18.46 18.59 17.77 18.03 172,125,872 -0.56(-3.00%)
Oct 20, 2016 18.78 18.79 18.51 18.58 64,738,788 -0.35(-1.85%)
Oct 19, 2016 18.97 19.03 18.91 18.94 24,356,264 +0.01(+0.05%)
Oct 18, 2016 18.86 18.97 18.82 18.93 33,354,468 +0.04(+0.23%)
Oct 17, 2016 18.80 18.99 18.78 18.88 28,876,596 +0.02(+0.13%)
Oct 14, 2016 18.95 19.03 18.86 18.86 28,111,220 -0.07(-0.38%)
Oct 13, 2016 18.89 18.98 18.76 18.93 36,491,532 +0.02(+0.10%)
Oct 12, 2016 18.82 18.99 18.78 18.91 35,728,580 +0.11(+0.59%)
Oct 11, 2016 18.72 18.94 18.56 18.80 46,407,928 +0.04(+0.23%)
Oct 10, 2016 18.72 18.85 18.37 18.76 39,557,148 +0.07(+0.36%)
Oct 07, 2016 18.86 18.89 18.61 18.69 39,871,808 -0.12(-0.61%)
Oct 06, 2016 18.82 18.85 18.71 18.81 32,755,672 -0.02(-0.13%)
Oct 05, 2016 19.05 19.06 18.67 18.83 47,002,780 -0.12(-0.66%)
Oct 04, 2016 19.34 19.36 18.86 18.95 69,831,704 -0.41(-2.13%)
Oct 03, 2016 19.30 19.50 19.24 19.37 34,891,224 +0.08(+0.39%)
Sep 30, 2016 19.43 19.50 19.29 19.29 40,612,772 -0.06(-0.29%)
Sep 29, 2016 19.36 19.51 19.21 19.35 35,820,920 -0.06(-0.29%)
Sep 28, 2016 19.48 19.51 19.28 19.41 55,426,368 -0.29(-1.47%)
Sep 27, 2016 19.59 19.81 19.51 19.70 38,770,328 +0.15(+0.78%)
Sep 26, 2016 19.61 19.67 19.53 19.54 35,042,508 -0.07(-0.34%)
Sep 23, 2016 19.55 19.66 19.35 19.61 39,716,576 +0.08(+0.41%)
Sep 22, 2016 19.35 19.57 19.34 19.53 46,905,404 +0.26(+1.33%)
Sep 21, 2016 19.03 19.30 18.99 19.27 40,269,560 +0.29(+1.53%)
Sep 20, 2016 19.08 19.21 18.95 18.98 29,885,912 -0.05(-0.25%)
Sep 19, 2016 19.10 19.10 18.94 19.03 34,065,156 -0.07(-0.35%)
Sep 16, 2016 19.16 19.20 18.95 19.10 87,043,792 -0.12(-0.62%)
Sep 15, 2016 18.91 19.30 18.82 19.22 48,311,092 +0.27(+1.40%)
Sep 14, 2016 18.98 19.13 18.89 18.95 55,865,336 -0.04(-0.20%)
Sep 13, 2016 19.22 19.22 18.89 18.99 53,738,664 -0.35(-1.82%)
Sep 12, 2016 18.80 19.41 18.79 19.34 56,548,776 +0.48(+2.52%)
Sep 09, 2016 19.47 19.51 18.85 18.86 81,043,440 -0.70(-3.59%)
Sep 08, 2016 19.61 19.66 19.50 19.57 28,469,122 -0.04(-0.19%)
Sep 07, 2016 19.60 19.64 19.47 19.61 28,483,570 +0.02(+0.10%)
Sep 06, 2016 19.49 19.65 19.39 19.59 32,696,016 +0.13(+0.68%)
Sep 02, 2016 19.52 19.45 19.45 19.45 40,136,376 -0.00(-0.02%)
Sep 01, 2016 19.41 19.48 19.31 19.46 33,061,974 +0.04(+0.20%)
Aug 31, 2016 19.45 19.50 19.32 19.42 39,448,720 -0.00(-0.02%)
Aug 30, 2016 19.48 19.54 19.35 19.43 23,612,662 -0.05(-0.27%)
Aug 29, 2016 19.38 19.50 19.34 19.48 27,246,146 +0.15(+0.79%)
Aug 26, 2016 19.54 19.61 19.29 19.33 37,594,532 -0.19(-0.95%)
Aug 25, 2016 19.42 19.56 19.36 19.51 35,582,532 +0.09(+0.49%)
Aug 24, 2016 19.43 19.47 19.29 19.42 34,033,744 +0.01(+0.05%)
Aug 23, 2016 19.47 19.49 19.37 19.41 31,686,546 -0.03(-0.15%)
Aug 22, 2016 19.44 19.47 19.26 19.43 37,201,280 -0.05(-0.24%)
Aug 19, 2016 19.59 19.60 19.33 19.48 62,017,876 -0.19(-0.94%)
Aug 18, 2016 19.83 19.88 19.53 19.67 68,523,000 -0.22(-1.10%)
Aug 17, 2016 19.96 19.99 19.64 19.89 61,757,784 -0.05(-0.24%)
Aug 16, 2016 20.43 20.43 19.91 19.93 66,615,780 -0.50(-2.46%)
Aug 15, 2016 20.53 20.58 20.44 20.44 34,201,952 -0.12(-0.60%)
Aug 12, 2016 20.62 20.65 20.52 20.56 22,189,688 -0.05(-0.25%)
Aug 11, 2016 20.57 20.66 20.55 20.61 25,216,254 +0.09(+0.44%)
Aug 10, 2016 20.46 20.57 20.46 20.52 24,698,650 +0.06(+0.28%)
Aug 09, 2016 20.40 20.47 20.32 20.47 31,066,186 +0.07(+0.35%)
Aug 08, 2016 20.51 20.51 20.34 20.39 29,540,404 -0.11(-0.53%)
Aug 05, 2016 20.50 20.53 20.32 20.50 41,307,244 +0.04(+0.19%)
Aug 04, 2016 20.51 20.54 20.40 20.47 25,037,038 -0.03(-0.14%)
Aug 03, 2016 20.47 20.53 20.39 20.49 28,696,552 -0.01(-0.05%)
Aug 02, 2016 20.57 20.57 20.39 20.50 41,247,604 -0.01(-0.05%)
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.