Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 16.80 17.00 16.60 16.68 5,495,214 +0.08(+0.48%)
Sep 29, 2016 16.86 16.91 16.40 16.60 6,537,120 -0.39(-2.30%)
Sep 28, 2016 16.57 17.20 16.47 16.99 7,928,023 +0.20(+1.19%)
Sep 27, 2016 16.72 17.35 15.85 16.79 14,290,967 -0.13(-0.77%)
Sep 26, 2016 16.82 17.18 16.51 16.92 8,879,719 -0.23(-1.34%)
Sep 23, 2016 16.12 17.41 16.10 17.15 20,180,988 +1.10(+6.85%)
Sep 22, 2016 15.30 16.42 15.13 16.05 18,572,870 +1.08(+7.21%)
Sep 21, 2016 14.62 15.04 14.30 14.97 10,492,044 +0.71(+4.98%)
Sep 20, 2016 15.69 15.70 13.89 14.26 22,465,524 -1.05(-6.86%)
Sep 19, 2016 15.60 16.44 15.00 15.31 35,116,680 +0.35(+2.34%)
Sep 16, 2016 14.66 15.07 14.51 14.96 17,463,524 +0.80(+5.65%)
Sep 15, 2016 13.21 14.23 13.13 14.16 8,133,396 +1.09(+8.34%)
Sep 14, 2016 12.81 13.25 12.81 13.07 5,111,613 +0.27(+2.11%)
Sep 13, 2016 13.13 13.17 12.62 12.80 5,320,396 -0.40(-3.03%)
Sep 12, 2016 12.61 13.53 12.58 13.20 6,565,565 +0.35(+2.72%)
Sep 09, 2016 13.48 13.55 12.83 12.85 7,071,689 -0.73(-5.38%)
Sep 08, 2016 14.12 14.12 13.38 13.58 6,152,524 -0.30(-2.16%)
Sep 07, 2016 14.44 14.66 13.66 13.88 7,382,809 -0.69(-4.74%)
Sep 06, 2016 14.22 14.66 14.10 14.57 4,835,910 +0.44(+3.11%)
Sep 02, 2016 14.57 14.13 14.13 14.13 5,775,200 -0.40(-2.75%)
Sep 01, 2016 14.94 14.95 14.17 14.53 5,563,344 -0.12(-0.82%)
Aug 31, 2016 14.94 15.05 14.56 14.65 3,841,975 -0.21(-1.41%)
Aug 30, 2016 15.00 15.32 14.75 14.86 4,725,232 -0.01(-0.07%)
Aug 29, 2016 14.75 15.20 14.66 14.87 3,642,880 +0.15(+1.02%)
Aug 26, 2016 14.90 15.18 14.51 14.72 4,452,581 -0.17(-1.14%)
Aug 25, 2016 14.96 15.11 14.65 14.89 4,047,070 -0.11(-0.73%)
Aug 24, 2016 15.79 15.80 14.91 15.00 6,492,300 -0.51(-3.29%)
Aug 23, 2016 15.61 15.99 15.47 15.51 8,023,524 +0.31(+2.04%)
Aug 22, 2016 14.98 15.90 14.90 15.20 6,707,101 +0.08(+0.53%)
Aug 19, 2016 15.01 15.21 14.60 15.12 6,261,020 +0.00(+0.00%)
Aug 18, 2016 15.43 15.49 14.90 15.12 5,691,820 -0.29(-1.88%)
Aug 17, 2016 15.51 15.62 15.19 15.41 5,290,128 +0.02(+0.13%)
Aug 16, 2016 15.70 16.00 15.25 15.39 8,863,165 -0.22(-1.41%)
Aug 15, 2016 14.30 16.25 14.30 15.61 17,262,096 +1.31(+9.16%)
Aug 12, 2016 14.03 14.33 13.83 14.30 4,978,086 +0.33(+2.36%)
Aug 11, 2016 14.35 14.36 13.96 13.97 5,202,483 -0.17(-1.20%)
Aug 10, 2016 14.67 14.68 13.94 14.14 6,787,320 -0.40(-2.75%)
Aug 09, 2016 14.68 14.87 14.39 14.54 7,259,391 +0.25(+1.75%)
Aug 08, 2016 14.00 14.80 13.96 14.29 10,102,832 +0.52(+3.78%)
Aug 05, 2016 13.59 14.14 13.59 13.77 7,028,163 +0.24(+1.77%)
Aug 04, 2016 13.50 13.83 13.19 13.53 7,026,942 +0.23(+1.73%)
Aug 03, 2016 12.73 13.50 12.61 13.30 7,595,365 +0.75(+5.98%)
Aug 02, 2016 12.90 13.32 12.53 12.55 6,741,719 -0.39(-3.01%)
Aug 01, 2016 12.58 13.30 12.47 12.94 7,625,139 +0.30(+2.37%)
Jul 29, 2016 12.88 12.89 12.23 12.64 11,416,580 -0.38(-2.92%)
Jul 28, 2016 12.15 13.28 11.75 13.02 24,133,988 +1.45(+12.53%)
Jul 27, 2016 11.47 11.83 11.42 11.57 10,628,530 +0.25(+2.21%)
Jul 26, 2016 11.41 11.54 11.25 11.32 4,090,594 -0.09(-0.79%)
Jul 25, 2016 11.11 11.50 11.06 11.41 4,930,574 +0.33(+2.98%)
Jul 22, 2016 11.32 11.52 11.06 11.08 4,989,930 -0.15(-1.34%)
Jul 21, 2016 11.09 11.49 11.03 11.23 7,205,353 +0.33(+3.03%)
Jul 20, 2016 11.09 11.13 10.88 10.90 6,038,936 -0.11(-1.00%)
Jul 19, 2016 11.98 11.98 10.98 11.01 9,465,704 -0.84(-7.09%)
Jul 18, 2016 11.95 12.00 11.65 11.85 4,382,365 -0.05(-0.42%)
Jul 15, 2016 12.31 12.47 11.85 11.90 5,174,826 -0.38(-3.09%)
Jul 14, 2016 12.60 12.72 12.24 12.28 5,355,636 -0.15(-1.21%)
Jul 13, 2016 12.80 13.40 12.14 12.43 9,434,889 -0.03(-0.24%)
Jul 12, 2016 12.53 12.65 12.19 12.46 7,078,529 +0.03(+0.24%)
Jul 11, 2016 11.11 12.49 11.10 12.43 13,476,829 +1.46(+13.31%)
Jul 08, 2016 10.96 11.22 10.77 10.97 4,454,255 +0.20(+1.86%)
Jul 07, 2016 10.55 11.13 10.52 10.77 5,766,144 +0.12(+1.13%)
Jul 05, 2016 10.92 10.96 10.60 10.65 3,078,206 -0.40(-3.62%)
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.