Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 20.70 20.75 20.15 20.25 625,089 -0.55(-2.64%)
Nov 29, 2016 21.85 22.00 20.70 20.80 1,496,704 +0.05(+0.24%)
Nov 28, 2016 20.60 20.80 20.55 20.75 812,424 +0.05(+0.24%)
Nov 25, 2016 20.65 20.85 20.50 20.70 236,910 +0.00(+0.00%)
Nov 23, 2016 20.70 20.70 20.70 0 -0.05(-0.24%)
Nov 22, 2016 20.00 20.80 19.82 20.75 589,157 +0.75(+3.75%)
Nov 21, 2016 20.25 20.50 19.83 20.00 797,931 -0.30(-1.48%)
Nov 18, 2016 20.85 21.00 20.20 20.30 751,533 -0.45(-2.17%)
Nov 17, 2016 20.90 21.25 20.70 20.75 864,124 -0.20(-0.95%)
Nov 16, 2016 21.00 21.15 20.95 20.95 461,803 -0.05(-0.24%)
Nov 15, 2016 20.80 21.15 20.65 21.00 769,071 +0.30(+1.45%)
Nov 14, 2016 21.55 21.75 20.55 20.70 834,686 -0.75(-3.50%)
Nov 11, 2016 20.70 21.65 20.50 21.45 1,553,277 +0.75(+3.62%)
Nov 10, 2016 21.00 21.30 20.70 20.70 1,368,934 -0.30(-1.43%)
Nov 09, 2016 20.65 21.10 20.65 21.00 1,436,815 +0.30(+1.45%)
Nov 08, 2016 20.85 21.00 20.62 20.70 898,677 -0.30(-1.43%)
Nov 07, 2016 21.35 21.50 20.70 21.00 1,464,991 +0.00(+0.00%)
Nov 04, 2016 20.20 22.05 20.05 21.00 1,921,903 +1.90(+9.95%)
Nov 03, 2016 19.55 19.80 19.10 19.10 903,309 -0.45(-2.30%)
Nov 02, 2016 19.70 20.02 19.50 19.55 781,666 -0.25(-1.26%)
Nov 01, 2016 19.95 20.05 19.35 19.80 1,324,339 -0.05(-0.25%)
Oct 31, 2016 20.20 20.35 19.83 19.85 1,315,480 -0.35(-1.73%)
Oct 28, 2016 20.05 20.30 20.00 20.20 938,877 +0.15(+0.75%)
Oct 27, 2016 20.30 20.40 20.00 20.05 961,424 -0.15(-0.74%)
Oct 26, 2016 20.10 20.25 19.90 20.20 1,155,889 +0.10(+0.50%)
Oct 25, 2016 20.15 20.30 19.85 20.10 1,229,950 -0.10(-0.50%)
Oct 24, 2016 19.90 20.20 19.75 20.20 550,067 +0.30(+1.51%)
Oct 21, 2016 19.80 20.12 19.55 19.90 829,653 -0.10(-0.50%)
Oct 20, 2016 19.85 20.00 19.65 20.00 1,063,326 +0.15(+0.76%)
Oct 19, 2016 19.70 19.98 19.45 19.85 1,244,936 +0.20(+1.02%)
Oct 18, 2016 19.50 19.80 19.40 19.65 605,227 +0.25(+1.29%)
Oct 17, 2016 19.55 19.70 19.35 19.40 589,302 -0.22(-1.12%)
Oct 14, 2016 19.35 19.80 19.19 19.62 947,824 +0.28(+1.45%)
Oct 13, 2016 19.46 19.59 19.30 19.34 707,045 -0.29(-1.48%)
Oct 12, 2016 19.52 19.77 19.45 19.63 803,939 +0.06(+0.31%)
Oct 11, 2016 19.53 19.79 19.49 19.57 1,113,051 -0.05(-0.25%)
Oct 10, 2016 19.85 19.85 19.39 19.62 811,366 +0.04(+0.20%)
Oct 07, 2016 19.40 19.63 19.35 19.58 1,017,815 +0.20(+1.03%)
Oct 06, 2016 19.39 19.51 18.96 19.38 1,238,965 +0.05(+0.26%)
Oct 05, 2016 18.88 19.43 18.85 19.33 1,889,314 +0.43(+2.28%)
Oct 04, 2016 19.48 19.66 18.80 18.90 1,163,226 -0.58(-2.98%)
Oct 03, 2016 19.51 19.51 19.32 19.48 16,296 +0.00(+0.00%)
Sep 30, 2016 20.05 20.06 19.26 19.48 1,877,269 -0.58(-2.89%)
Sep 29, 2016 20.38 20.59 20.00 20.06 824,811 -0.68(-3.28%)
Sep 28, 2016 20.52 20.75 20.34 20.74 17,078 +0.26(+1.27%)
Sep 27, 2016 20.64 20.70 20.22 20.48 204,578 -0.09(-0.44%)
Sep 26, 2016 21.33 21.37 20.53 20.57 998,073 -0.92(-4.28%)
Sep 23, 2016 21.12 21.67 21.11 21.49 719,063 +0.24(+1.13%)
Sep 22, 2016 21.36 21.60 21.24 21.25 1,195,255 -0.17(-0.79%)
Sep 21, 2016 21.68 21.83 21.09 21.42 1,591,714 -0.23(-1.06%)
Sep 20, 2016 21.78 22.20 21.65 21.65 939,507 +0.08(+0.37%)
Sep 19, 2016 21.43 21.84 21.03 21.57 942,189 +0.17(+0.79%)
Sep 16, 2016 21.60 21.71 21.02 21.40 1,581,038 -0.35(-1.61%)
Sep 15, 2016 21.42 21.84 21.12 21.75 1,058,529 +0.39(+1.83%)
Sep 14, 2016 21.79 21.81 21.29 21.36 1,942,902 -0.43(-1.97%)
Sep 13, 2016 21.76 21.96 21.05 21.79 1,665,281 +0.01(+0.05%)
Sep 12, 2016 21.54 21.97 21.14 21.78 1,929,555 +0.04(+0.18%)
Sep 09, 2016 22.58 22.96 21.61 21.74 2,458,881 -0.85(-3.76%)
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.