Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 18.85 18.90 18.72 18.82 40,706,000 -0.00(-0.02%)
Aug 30, 2016 18.88 18.94 18.75 18.82 24,365,228 -0.05(-0.27%)
Aug 29, 2016 18.78 18.90 18.75 18.88 28,114,516 +0.15(+0.79%)
Aug 26, 2016 18.94 19.01 18.69 18.73 38,792,716 -0.18(-0.95%)
Aug 25, 2016 18.82 18.96 18.76 18.91 36,716,592 +0.09(+0.49%)
Aug 24, 2016 18.83 18.87 18.69 18.82 35,118,440 +0.01(+0.05%)
Aug 23, 2016 18.87 18.89 18.77 18.81 32,696,436 -0.03(-0.15%)
Aug 22, 2016 18.84 18.87 18.67 18.83 38,386,932 -0.05(-0.24%)
Aug 19, 2016 18.98 18.99 18.73 18.88 63,994,460 -0.18(-0.94%)
Aug 18, 2016 19.22 19.26 18.93 19.06 70,706,912 -0.21(-1.10%)
Aug 17, 2016 19.34 19.37 19.03 19.27 63,726,080 -0.05(-0.24%)
Aug 16, 2016 19.80 19.80 19.29 19.32 68,738,912 -0.49(-2.46%)
Aug 15, 2016 19.89 19.94 19.81 19.81 35,292,008 -0.12(-0.60%)
Aug 12, 2016 19.99 20.01 19.88 19.93 22,896,900 -0.05(-0.25%)
Aug 11, 2016 19.94 20.02 19.92 19.98 26,019,928 +0.09(+0.44%)
Aug 10, 2016 19.82 19.93 19.82 19.89 25,485,826 +0.06(+0.28%)
Aug 09, 2016 19.77 19.84 19.70 19.83 32,056,304 +0.07(+0.35%)
Aug 08, 2016 19.87 19.87 19.71 19.76 30,481,892 -0.11(-0.53%)
Aug 05, 2016 19.87 19.90 19.69 19.87 42,623,756 +0.04(+0.19%)
Aug 04, 2016 19.88 19.91 19.77 19.83 25,835,000 -0.03(-0.14%)
Aug 03, 2016 19.84 19.90 19.76 19.86 29,611,148 -0.01(-0.05%)
Aug 02, 2016 19.93 19.94 19.76 19.87 42,562,216 -0.01(-0.05%)
Aug 01, 2016 19.91 20.03 19.85 19.88 44,851,828 -0.05(-0.25%)
Jul 29, 2016 19.62 19.98 19.55 19.93 54,836,344 +0.33(+1.67%)
Jul 28, 2016 19.64 19.65 19.50 19.60 29,346,008 -0.08(-0.42%)
Jul 27, 2016 19.51 19.76 19.51 19.69 43,031,896 +0.18(+0.90%)
Jul 26, 2016 19.74 19.79 19.46 19.51 43,610,464 -0.26(-1.30%)
Jul 25, 2016 19.76 19.78 19.66 19.77 31,694,414 -0.08(-0.39%)
Jul 22, 2016 19.58 20.00 19.57 19.85 66,736,532 +0.27(+1.39%)
Jul 21, 2016 19.59 19.70 19.49 19.58 49,069,492 -0.09(-0.44%)
Jul 20, 2016 19.68 19.71 19.58 19.66 30,600,032 -0.03(-0.14%)
Jul 19, 2016 19.70 19.73 19.65 19.69 29,682,240 -0.04(-0.19%)
Jul 18, 2016 19.73 19.75 19.64 19.73 26,805,966 -0.02(-0.09%)
Jul 15, 2016 19.75 19.83 19.66 19.75 36,158,268 +0.06(+0.28%)
Jul 14, 2016 19.54 19.78 19.54 19.69 36,177,128 +0.08(+0.42%)
Jul 13, 2016 19.55 19.74 19.50 19.61 32,260,728 +0.08(+0.42%)
Jul 12, 2016 19.52 19.61 19.44 19.52 40,564,892 -0.05(-0.24%)
Jul 11, 2016 19.55 19.61 19.43 19.57 46,903,632 -0.05(-0.23%)
Jul 08, 2016 19.40 19.65 19.47 19.62 61,783,084 +0.14(+0.73%)
Jul 07, 2016 19.67 19.75 19.40 19.47 51,494,472 -0.37(-1.86%)
Jul 06, 2016 19.79 19.84 19.54 19.84 57,458,164 +0.11(+0.54%)
Jul 05, 2016 19.80 19.98 19.73 19.74 78,133,872 -0.05(-0.28%)
Jul 01, 2016 19.67 19.79 19.79 19.79 51,039,052 +0.12(+0.60%)
Jun 30, 2016 19.44 19.77 19.37 19.67 70,089,040 +0.31(+1.58%)
Jun 29, 2016 19.22 19.37 19.16 19.37 51,992,324 +0.24(+1.24%)
Jun 28, 2016 19.19 19.20 19.06 19.13 75,597,432 -0.00(-0.02%)
Jun 27, 2016 18.80 19.16 18.80 19.14 82,317,416 +0.23(+1.23%)
Jun 24, 2016 18.87 19.23 18.80 18.90 125,519,792 -0.16(-0.86%)
Jun 23, 2016 18.92 19.07 18.84 19.07 41,806,324 +0.26(+1.40%)
Jun 22, 2016 18.69 18.92 18.69 18.80 44,458,484 +0.10(+0.56%)
Jun 21, 2016 18.59 18.81 18.47 18.70 43,792,004 +0.13(+0.71%)
Jun 20, 2016 18.68 18.69 18.45 18.57 44,431,028 +0.02(+0.12%)
Jun 17, 2016 18.46 18.60 18.36 18.54 59,887,708 +0.11(+0.59%)
Jun 16, 2016 18.30 18.47 18.28 18.43 44,159,928 +0.09(+0.50%)
Jun 15, 2016 18.41 18.47 18.33 18.34 42,786,520 -0.04(-0.22%)
Jun 14, 2016 18.29 18.43 18.18 18.38 50,550,448 +0.09(+0.47%)
Jun 13, 2016 18.30 18.42 18.27 18.30 36,832,940 -0.06(-0.35%)
Jun 10, 2016 18.19 18.45 18.16 18.36 56,811,764 +0.11(+0.60%)
Jun 09, 2016 18.13 18.29 18.05 18.25 45,449,276 +0.10(+0.58%)
Jun 08, 2016 18.08 18.15 18.05 18.15 31,686,448 +0.03(+0.18%)
Jun 07, 2016 17.92 18.16 17.91 18.12 54,715,128 +0.20(+1.14%)
Jun 06, 2016 17.86 17.97 17.84 17.91 36,766,032 +0.06(+0.33%)
Jun 03, 2016 17.74 17.88 17.72 17.85 42,269,972 +0.17(+0.95%)
Jun 02, 2016 17.63 17.68 17.56 17.68 27,016,050 +0.05(+0.28%)
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.