Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 16.18 16.34 15.86 16.20 8,204,464 +0.06(+0.35%)
Oct 29, 2015 16.76 17.10 15.75 16.14 11,216,015 -0.69(-4.11%)
Oct 28, 2015 16.22 16.86 16.15 16.84 7,188,342 +0.62(+3.81%)
Oct 27, 2015 16.46 16.50 16.10 16.22 4,302,617 -0.31(-1.87%)
Oct 26, 2015 16.26 16.58 16.19 16.53 2,868,938 +0.27(+1.65%)
Oct 23, 2015 16.35 16.45 16.03 16.26 7,141,992 +0.05(+0.30%)
Oct 22, 2015 16.50 16.71 16.15 16.21 3,423,677 -0.23(-1.39%)
Oct 21, 2015 16.57 16.69 16.35 16.44 1,904,726 -0.07(-0.44%)
Oct 20, 2015 16.49 16.67 16.42 16.51 2,514,004 +0.01(+0.05%)
Oct 19, 2015 16.61 16.80 16.45 16.50 4,016,880 -0.17(-1.02%)
Oct 16, 2015 16.88 16.97 16.62 16.67 6,728,924 -0.15(-0.92%)
Oct 15, 2015 16.78 16.83 16.58 16.83 2,552,504 +0.12(+0.73%)
Oct 14, 2015 16.77 17.00 16.67 16.71 2,722,414 -0.07(-0.44%)
Oct 13, 2015 16.59 16.84 16.46 16.78 3,577,304 +0.11(+0.63%)
Oct 12, 2015 16.84 16.87 16.59 16.67 1,992,086 -0.14(-0.82%)
Oct 09, 2015 17.10 17.25 16.68 16.81 3,146,949 -0.28(-1.67%)
Oct 08, 2015 16.90 17.16 16.81 17.10 4,629,139 +0.18(+1.06%)
Oct 07, 2015 16.83 16.97 16.67 16.92 3,822,012 +0.14(+0.82%)
Oct 06, 2015 16.66 16.90 16.58 16.78 5,149,394 +0.14(+0.83%)
Oct 05, 2015 16.60 16.83 16.56 16.64 3,482,944 +0.14(+0.84%)
Oct 02, 2015 16.15 16.51 15.93 16.50 3,477,184 -0.01(-0.05%)
Oct 01, 2015 16.60 16.88 16.46 16.51 4,413,914 -0.07(-0.39%)
Sep 30, 2015 16.33 16.58 16.17 16.58 4,042,863 +0.37(+2.26%)
Sep 29, 2015 16.32 16.46 16.08 16.21 3,414,702 -0.10(-0.60%)
Sep 28, 2015 16.80 16.92 16.26 16.31 4,392,969 -0.59(-3.51%)
Sep 25, 2015 17.10 17.15 16.82 16.90 3,349,244 +0.00(+0.00%)
Sep 24, 2015 16.91 16.96 16.65 16.90 2,302,123 -0.10(-0.57%)
Sep 23, 2015 16.95 17.04 16.84 17.00 2,258,650 +0.03(+0.19%)
Sep 22, 2015 17.17 17.18 16.83 16.97 2,835,180 -0.41(-2.34%)
Sep 21, 2015 17.24 17.52 17.20 17.37 3,189,806 +0.23(+1.33%)
Sep 18, 2015 17.28 17.34 17.07 17.15 5,435,758 -0.29(-1.68%)
Sep 17, 2015 17.39 17.69 17.29 17.44 4,665,752 +0.03(+0.19%)
Sep 16, 2015 17.36 17.47 17.27 17.41 3,730,692 +0.28(+1.66%)
Sep 15, 2015 17.02 17.18 16.94 17.12 3,403,614 +0.16(+0.96%)
Sep 14, 2015 16.97 17.04 16.86 16.96 2,051,451 -0.02(-0.10%)
Sep 11, 2015 17.03 17.13 16.87 16.97 1,663,001 -0.11(-0.67%)
Sep 10, 2015 17.08 17.22 16.95 17.09 3,063,296 -0.02(-0.10%)
Sep 09, 2015 17.24 17.42 17.06 17.10 3,508,889 +0.06(+0.33%)
Sep 08, 2015 17.02 17.19 16.77 17.05 3,907,666 +0.31(+1.85%)
Sep 04, 2015 17.06 16.74 16.74 16.74 3,033,268 -0.50(-2.88%)
Sep 03, 2015 17.23 17.42 17.07 17.23 2,800,297 +0.09(+0.52%)
Sep 02, 2015 17.20 17.20 16.69 17.15 4,435,449 +0.13(+0.77%)
Sep 01, 2015 17.55 17.62 16.89 17.02 5,389,374 -0.76(-4.30%)
Aug 31, 2015 17.82 17.92 17.63 17.78 3,316,187 -0.06(-0.36%)
Aug 28, 2015 17.65 17.89 17.57 17.84 3,194,895 +0.12(+0.69%)
Aug 27, 2015 17.35 17.88 17.30 17.72 4,427,921 +0.58(+3.37%)
Aug 26, 2015 17.18 17.22 16.77 17.15 5,189,061 +0.24(+1.40%)
Aug 25, 2015 17.46 17.46 16.84 16.91 6,885,171 -0.04(-0.24%)
Aug 24, 2015 16.80 17.28 16.18 16.95 9,864,412 -0.45(-2.57%)
Aug 21, 2015 17.23 17.60 17.45 17.40 5,776,087 -0.05(-0.28%)
Aug 20, 2015 17.55 17.73 17.41 17.45 3,656,877 -0.29(-1.65%)
Aug 19, 2015 17.65 17.80 17.26 17.74 2,718,246 +0.06(+0.32%)
Aug 18, 2015 17.70 17.88 17.58 17.68 1,989,289 -0.05(-0.28%)
Aug 17, 2015 17.68 17.88 17.59 17.73 3,010,128 +0.07(+0.41%)
Aug 14, 2015 17.65 17.72 17.42 17.66 2,608,183 +0.01(+0.05%)
Aug 13, 2015 17.75 17.89 17.63 17.65 2,263,300 -0.09(-0.50%)
Aug 12, 2015 17.68 17.82 17.50 17.74 4,217,560 -0.09(-0.50%)
Aug 11, 2015 18.22 18.25 17.80 17.83 3,088,326 -0.59(-3.18%)
Aug 10, 2015 17.98 18.54 17.98 18.41 3,228,099 +0.54(+3.00%)
Aug 07, 2015 18.01 18.06 17.60 17.88 4,773,090 -0.17(-0.95%)
Aug 06, 2015 18.29 18.41 17.98 18.05 3,246,893 -0.13(-0.72%)
Aug 05, 2015 18.85 18.89 18.15 18.18 4,693,650 -0.51(-2.74%)
Aug 04, 2015 18.76 18.90 18.56 18.69 4,732,941 +0.10(+0.52%)
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.