Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 16.86 16.90 16.74 16.83 8,763,869 +0.00(+0.00%)
Sep 29, 2016 16.96 17.07 16.79 16.83 10,294,624 -0.11(-0.64%)
Sep 28, 2016 16.63 16.97 16.50 16.94 13,550,588 +0.40(+2.44%)
Sep 27, 2016 16.60 16.65 16.47 16.53 7,388,235 -0.10(-0.59%)
Sep 26, 2016 16.78 16.83 16.63 16.63 5,065,737 -0.06(-0.38%)
Sep 23, 2016 16.86 16.92 16.66 16.70 10,170,752 -0.31(-1.85%)
Sep 22, 2016 16.96 17.08 16.93 17.01 6,447,722 +0.18(+1.07%)
Sep 21, 2016 16.58 16.83 16.52 16.83 10,927,950 +0.39(+2.35%)
Sep 20, 2016 16.31 16.51 16.27 16.44 3,456,616 +0.06(+0.38%)
Sep 19, 2016 16.46 16.56 16.36 16.38 5,604,400 +0.09(+0.55%)
Sep 16, 2016 16.39 16.41 16.25 16.29 10,393,444 -0.23(-1.41%)
Sep 15, 2016 16.36 16.58 16.30 16.53 10,657,472 +0.22(+1.38%)
Sep 14, 2016 16.41 16.55 16.29 16.30 8,677,123 -0.02(-0.11%)
Sep 13, 2016 16.52 16.55 16.26 16.32 13,968,779 -0.48(-2.88%)
Sep 12, 2016 16.53 16.84 16.49 16.80 9,463,658 +0.13(+0.75%)
Sep 09, 2016 16.92 16.93 16.67 16.68 14,612,117 -0.48(-2.77%)
Sep 08, 2016 17.19 17.35 17.09 17.15 9,223,474 -0.01(-0.05%)
Sep 07, 2016 17.21 17.21 17.05 17.16 6,659,901 +0.10(+0.58%)
Sep 06, 2016 16.92 17.14 16.88 17.06 13,970,668 +0.42(+2.53%)
Sep 02, 2016 16.56 16.64 16.64 16.64 7,698,572 +0.37(+2.26%)
Sep 01, 2016 16.26 16.35 16.15 16.27 8,056,557 +0.02(+0.11%)
Aug 31, 2016 16.38 16.38 16.20 16.26 8,867,525 -0.21(-1.25%)
Aug 30, 2016 16.61 16.66 16.44 16.46 5,549,471 -0.08(-0.49%)
Aug 29, 2016 16.38 16.56 16.37 16.54 5,127,379 +0.07(+0.44%)
Aug 26, 2016 16.57 16.82 16.40 16.47 11,862,650 -0.18(-1.08%)
Aug 25, 2016 16.55 16.66 16.52 16.65 5,861,034 +0.08(+0.49%)
Aug 24, 2016 16.54 16.61 16.46 16.57 7,997,079 -0.15(-0.91%)
Aug 23, 2016 16.70 16.86 16.67 16.72 7,869,493 +0.14(+0.87%)
Aug 22, 2016 16.62 16.71 16.56 16.58 8,350,846 -0.17(-1.02%)
Aug 19, 2016 16.82 16.82 16.71 16.75 6,838,855 -0.18(-1.06%)
Aug 18, 2016 16.86 17.01 16.81 16.93 7,415,536 -0.03(-0.16%)
Aug 17, 2016 16.88 16.98 16.74 16.96 6,327,225 -0.01(-0.05%)
Aug 16, 2016 16.91 17.00 16.82 16.96 6,074,371 -0.04(-0.26%)
Aug 15, 2016 16.91 17.03 16.88 17.01 9,717,362 +0.39(+2.32%)
Aug 12, 2016 16.65 16.68 16.53 16.62 6,831,204 -0.05(-0.32%)
Aug 11, 2016 16.46 16.69 16.44 16.68 12,286,082 +0.32(+1.97%)
Aug 10, 2016 16.63 16.70 16.34 16.35 10,749,794 -0.20(-1.19%)
Aug 09, 2016 16.51 16.66 16.50 16.55 5,753,643 +0.02(+0.11%)
Aug 08, 2016 16.53 16.61 16.51 16.53 6,466,862 +0.18(+1.10%)
Aug 05, 2016 16.21 16.35 16.19 16.35 6,350,362 +0.09(+0.55%)
Aug 04, 2016 15.91 16.27 15.90 16.26 9,959,422 +0.26(+1.63%)
Aug 03, 2016 15.61 16.04 15.59 16.00 14,112,042 +0.34(+2.18%)
Aug 02, 2016 15.88 15.91 15.58 15.66 6,368,677 -0.12(-0.74%)
Aug 01, 2016 16.07 16.09 15.77 15.78 13,336,823 -0.39(-2.44%)
Jul 29, 2016 16.02 16.22 15.91 16.18 9,131,896 +0.13(+0.78%)
Jul 28, 2016 16.04 16.07 15.91 16.05 4,828,673 +0.07(+0.45%)
Jul 27, 2016 16.07 16.11 15.81 15.98 8,410,777 -0.07(-0.45%)
Jul 26, 2016 15.83 16.05 15.82 16.05 6,690,361 +0.09(+0.56%)
Jul 25, 2016 16.18 16.18 15.93 15.96 10,436,904 -0.28(-1.71%)
Jul 22, 2016 16.18 16.26 16.12 16.24 4,316,580 +0.08(+0.50%)
Jul 21, 2016 16.34 16.37 16.15 16.16 5,541,005 -0.13(-0.83%)
Jul 20, 2016 16.13 16.36 16.10 16.29 5,696,346 +0.08(+0.50%)
Jul 19, 2016 16.49 16.52 16.17 16.21 10,352,441 -0.37(-2.22%)
Jul 18, 2016 16.35 16.58 16.34 16.58 6,851,701 +0.15(+0.93%)
Jul 15, 2016 16.45 16.47 16.29 16.43 6,441,291 -0.07(-0.44%)
Jul 14, 2016 16.35 16.53 16.34 16.50 12,688,920 +0.30(+1.83%)
Jul 13, 2016 16.31 16.34 16.05 16.20 10,181,924 -0.11(-0.66%)
Jul 12, 2016 16.19 16.36 16.16 16.31 11,416,195 +0.39(+2.48%)
Jul 11, 2016 15.93 16.03 15.89 15.91 5,817,818 +0.07(+0.45%)
Jul 08, 2016 15.68 15.87 15.39 15.84 12,513,410 +0.46(+2.97%)
Jul 07, 2016 15.77 15.82 15.35 15.39 12,672,963 -0.32(-2.06%)
Jul 06, 2016 15.39 15.73 15.38 15.71 7,683,878 +0.12(+0.75%)
Jul 05, 2016 15.62 15.65 15.50 15.59 11,959,376 -0.27(-1.70%)
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.