Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 17.08 17.16 17.04 17.05 8,591 +0.07(+0.43%)
Oct 28, 2016 17.15 17.16 16.96 16.98 14,503 -0.30(-1.72%)
Oct 27, 2016 17.42 17.42 17.27 17.27 5,059 -0.13(-0.76%)
Oct 26, 2016 17.49 17.50 17.36 17.41 7,059 -0.03(-0.17%)
Oct 25, 2016 17.45 17.55 17.43 17.44 15,202 -0.07(-0.39%)
Oct 24, 2016 17.39 17.51 17.37 17.51 2,408 +0.18(+1.03%)
Oct 21, 2016 17.31 17.33 17.20 17.33 26,556 -0.06(-0.34%)
Oct 20, 2016 17.28 17.42 17.28 17.39 48,278 +0.26(+1.55%)
Oct 19, 2016 17.14 17.19 17.09 17.12 2,107 -0.02(-0.10%)
Oct 18, 2016 17.00 17.19 17.00 17.14 59,907 +0.28(+1.64%)
Oct 17, 2016 16.85 17.03 16.84 16.86 5,687 -0.23(-1.33%)
Oct 14, 2016 17.54 17.54 16.87 17.09 104,773 -0.04(-0.23%)
Oct 13, 2016 16.96 17.14 16.89 17.13 38,760 +0.27(+1.58%)
Oct 12, 2016 16.85 16.94 16.85 16.86 6,007 -0.05(-0.29%)
Oct 11, 2016 16.78 16.97 16.78 16.91 63,219 +0.05(+0.29%)
Oct 10, 2016 16.82 16.87 16.75 16.86 42,049 +0.06(+0.35%)
Oct 07, 2016 16.75 16.80 16.75 16.80 7,401 +0.09(+0.54%)
Oct 06, 2016 16.83 16.83 16.71 16.71 1,903 -0.09(-0.54%)
Oct 05, 2016 16.82 16.82 16.69 16.80 29,168 +0.31(+1.86%)
Oct 04, 2016 16.72 16.93 16.50 16.50 31,750 -0.33(-1.94%)
Oct 03, 2016 16.63 16.82 16.63 16.82 11,968 +0.18(+1.07%)
Sep 30, 2016 16.63 16.68 16.54 16.65 32,057 -0.02(-0.12%)
Sep 29, 2016 16.96 16.96 16.67 16.67 9,921 -0.12(-0.71%)
Sep 28, 2016 16.65 16.82 16.65 16.78 2,236 +0.11(+0.65%)
Sep 27, 2016 16.75 16.79 16.68 16.68 990 +0.00(+0.00%)
Sep 26, 2016 16.68 16.87 16.68 16.68 6,118 -0.01(-0.07%)
Sep 23, 2016 16.73 16.80 16.69 16.69 3,574 -0.13(-0.75%)
Sep 22, 2016 16.84 17.08 16.79 16.81 12,091 +0.06(+0.35%)
Sep 21, 2016 16.70 16.84 16.61 16.75 25,544 +0.25(+1.50%)
Sep 20, 2016 16.62 16.63 16.50 16.51 13,843 -0.06(-0.36%)
Sep 19, 2016 16.56 16.60 16.45 16.57 5,253 +0.12(+0.72%)
Sep 16, 2016 16.45 16.45 16.45 16.45 167 +0.17(+1.03%)
Sep 15, 2016 16.30 16.37 16.28 16.28 575 +0.13(+0.80%)
Sep 14, 2016 16.14 16.34 16.12 16.15 28,009 +0.10(+0.62%)
Sep 13, 2016 16.36 16.39 16.05 16.05 49,816 -0.48(-2.93%)
Sep 12, 2016 16.30 16.60 16.30 16.54 2,319 +0.16(+0.96%)
Sep 09, 2016 16.68 16.68 16.37 16.38 6,755 -0.32(-1.89%)
Sep 08, 2016 16.89 16.94 16.70 16.70 6,649 -0.18(-1.06%)
Sep 07, 2016 16.85 16.89 16.85 16.87 3,829 +0.09(+0.56%)
Sep 06, 2016 16.63 16.78 16.57 16.78 13,803 +0.32(+1.95%)
Sep 02, 2016 16.65 16.46 16.46 16.46 1,315 -0.13(-0.77%)
Sep 01, 2016 16.48 16.59 16.48 16.59 30,259 -0.04(-0.24%)
Aug 31, 2016 16.57 16.73 16.34 16.63 16,547 +0.19(+1.14%)
Aug 30, 2016 16.47 16.50 16.44 16.44 6,134 -0.16(-0.95%)
Aug 29, 2016 16.38 16.60 16.38 16.60 4,891 +0.20(+1.20%)
Aug 26, 2016 16.63 16.71 16.28 16.40 12,266 -0.23(-1.37%)
Aug 25, 2016 16.50 16.64 16.44 16.63 9,754 -0.03(-0.16%)
Aug 24, 2016 16.61 16.74 16.50 16.65 21,362 +0.11(+0.64%)
Aug 23, 2016 16.65 16.65 16.53 16.55 12,482 -0.03(-0.18%)
Aug 22, 2016 16.54 16.61 16.50 16.58 3,861 +0.00(+0.00%)
Aug 19, 2016 16.49 16.58 16.46 16.58 7,936 +0.07(+0.42%)
Aug 18, 2016 16.58 16.60 16.44 16.51 30,941 -0.03(-0.18%)
Aug 17, 2016 16.50 16.65 16.45 16.54 13,790 -0.11(-0.66%)
Aug 16, 2016 16.79 16.84 16.65 16.65 29,563 -0.06(-0.35%)
Aug 15, 2016 16.84 16.85 16.71 16.71 7,082 +0.05(+0.30%)
Aug 12, 2016 16.84 16.86 16.59 16.66 34,410 -0.24(-1.40%)
Aug 11, 2016 16.94 16.99 16.89 16.89 10,275 -0.12(-0.70%)
Aug 10, 2016 17.04 17.04 16.87 17.01 12,235 +0.07(+0.39%)
Aug 09, 2016 16.75 16.98 16.75 16.94 10,636 +0.17(+1.01%)
Aug 08, 2016 16.73 16.78 16.51 16.77 68,661 +0.03(+0.18%)
Aug 05, 2016 16.64 16.74 16.62 16.74 16,978 +0.20(+1.19%)
Aug 04, 2016 16.32 16.55 16.32 16.55 9,466 +0.28(+1.73%)
Aug 03, 2016 16.09 16.33 16.09 16.27 19,118 +0.03(+0.22%)
Aug 02, 2016 16.30 16.30 16.21 16.23 8,380 +0.04(+0.23%)
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.