Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 18.45 18.66 18.22 18.56 496,295 -0.02(-0.11%)
Nov 27, 2015 18.34 18.91 18.34 18.58 200,667 +0.32(+1.75%)
Nov 25, 2015 17.82 18.26 18.26 18.26 628,100 +0.37(+2.07%)
Nov 24, 2015 18.04 18.04 17.65 17.89 631,241 -0.22(-1.21%)
Nov 23, 2015 17.67 18.31 17.55 18.11 555,141 +0.26(+1.46%)
Nov 20, 2015 17.51 18.13 17.00 17.85 807,936 +0.34(+1.94%)
Nov 19, 2015 17.26 17.94 17.07 17.51 1,090,509 +0.19(+1.10%)
Nov 18, 2015 17.39 17.44 16.75 17.32 422,436 +0.14(+0.81%)
Nov 17, 2015 16.82 17.39 16.51 17.18 420,775 +0.36(+2.14%)
Nov 16, 2015 17.74 17.94 16.80 16.82 439,851 -1.01(-5.66%)
Nov 13, 2015 17.57 18.23 17.33 17.83 340,502 +0.28(+1.60%)
Nov 12, 2015 18.71 18.71 17.36 17.55 446,449 -1.19(-6.35%)
Nov 11, 2015 19.20 19.23 18.57 18.74 391,794 -0.36(-1.88%)
Nov 10, 2015 19.72 19.94 18.80 19.10 510,763 -0.69(-3.49%)
Nov 09, 2015 19.90 20.14 19.64 19.79 801,949 -0.07(-0.35%)
Nov 06, 2015 19.10 20.23 18.95 19.86 744,435 +0.77(+4.03%)
Nov 05, 2015 21.95 21.95 17.88 19.09 1,397,370 -4.10(-17.68%)
Nov 04, 2015 23.47 23.75 23.10 23.19 555,845 -0.34(-1.44%)
Nov 03, 2015 23.40 23.62 22.99 23.53 322,226 +0.15(+0.64%)
Nov 02, 2015 23.53 23.87 22.99 23.38 299,865 +0.33(+1.43%)
Oct 30, 2015 23.03 23.20 22.16 23.05 117,182 -0.02(-0.09%)
Oct 29, 2015 23.05 23.18 22.91 23.07 145,483 +0.02(+0.09%)
Oct 28, 2015 22.25 23.37 22.15 23.05 191,438 +0.45(+1.99%)
Oct 27, 2015 23.09 23.09 22.49 22.60 335,415 -0.60(-2.59%)
Oct 26, 2015 23.00 23.29 23.00 23.20 218,378 +0.16(+0.67%)
Oct 23, 2015 23.19 23.37 22.96 23.05 190,348 +0.05(+0.20%)
Oct 22, 2015 23.12 23.66 22.84 23.00 278,855 -0.08(-0.35%)
Oct 21, 2015 23.30 23.38 22.93 23.08 236,472 -0.15(-0.65%)
Oct 20, 2015 22.77 23.37 22.50 23.23 315,117 +0.46(+2.02%)
Oct 19, 2015 22.36 22.89 22.10 22.77 408,827 +0.50(+2.25%)
Oct 16, 2015 22.26 22.73 22.03 22.27 362,369 -0.07(-0.31%)
Oct 15, 2015 22.14 22.53 22.00 22.34 347,288 +0.34(+1.55%)
Oct 14, 2015 21.90 22.34 21.67 22.00 514,103 +0.20(+0.92%)
Oct 13, 2015 22.11 22.50 21.43 21.80 288,804 -0.46(-2.07%)
Oct 12, 2015 22.22 22.36 21.84 22.26 169,943 -0.12(-0.54%)
Oct 09, 2015 21.21 22.42 21.21 22.38 227,378 +1.11(+5.22%)
Oct 08, 2015 21.48 21.52 20.80 21.27 337,605 -0.29(-1.35%)
Oct 07, 2015 20.69 21.59 20.60 21.56 433,242 +0.97(+4.71%)
Oct 06, 2015 20.86 21.19 20.17 20.59 215,949 -0.33(-1.58%)
Oct 05, 2015 20.89 21.45 20.35 20.92 558,372 +0.29(+1.41%)
Oct 02, 2015 20.15 20.77 19.86 20.63 513,828 +0.27(+1.33%)
Oct 01, 2015 20.93 20.93 20.16 20.36 240,375 -0.47(-2.26%)
Sep 30, 2015 20.71 20.91 20.37 20.83 895,483 +0.30(+1.46%)
Sep 29, 2015 20.35 20.81 20.10 20.53 401,200 +0.22(+1.08%)
Sep 28, 2015 20.96 21.10 19.84 20.31 455,500 -0.68(-3.24%)
Sep 25, 2015 21.71 21.86 20.82 20.99 600,583 -0.52(-2.42%)
Sep 24, 2015 21.69 21.69 21.20 21.51 178,026 -0.30(-1.38%)
Sep 23, 2015 22.11 22.14 21.53 21.81 1,180,173 -0.37(-1.67%)
Sep 22, 2015 22.09 22.29 21.52 22.18 194,809 -0.13(-0.58%)
Sep 21, 2015 22.32 23.03 22.13 22.31 340,340 +0.10(+0.45%)
Sep 18, 2015 22.48 22.72 21.84 22.21 548,022 -0.59(-2.59%)
Sep 17, 2015 21.83 23.07 21.77 22.80 463,711 +0.90(+4.11%)
Sep 16, 2015 22.17 22.52 21.52 21.90 290,363 -0.25(-1.13%)
Sep 15, 2015 21.95 22.27 21.84 22.15 265,282 +0.24(+1.10%)
Sep 14, 2015 21.58 22.02 21.50 21.91 282,297 +0.22(+1.01%)
Sep 11, 2015 21.10 21.71 21.06 21.69 160,657 +0.50(+2.36%)
Sep 10, 2015 21.10 21.45 20.92 21.19 339,491 +0.07(+0.33%)
Sep 09, 2015 21.60 21.73 21.10 21.12 191,977 -0.34(-1.58%)
Sep 08, 2015 21.23 21.57 20.92 21.46 343,712 +0.53(+2.53%)
Sep 04, 2015 21.25 20.93 20.93 20.93 535,500 -0.50(-2.33%)
Sep 03, 2015 21.70 21.82 21.33 21.43 599,124 -0.33(-1.52%)
Sep 02, 2015 21.95 22.02 21.40 21.76 480,290 +0.00(+0.00%)
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.