Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 18.36 18.01 18.01 18.01 4,734,074 -0.39(-2.14%)
Dec 30, 2015 18.68 18.83 18.36 18.40 4,514,623 -0.28(-1.52%)
Dec 29, 2015 18.47 18.86 18.40 18.69 4,671,737 +0.39(+2.11%)
Dec 28, 2015 18.41 18.50 18.15 18.30 4,569,478 -0.19(-1.02%)
Dec 24, 2015 18.71 18.49 18.49 18.49 1,944,298 -0.26(-1.40%)
Dec 23, 2015 18.88 18.89 18.38 18.75 4,452,760 +0.10(+0.55%)
Dec 22, 2015 18.15 18.82 18.07 18.65 7,431,242 +0.59(+3.27%)
Dec 21, 2015 18.27 18.44 17.93 18.06 7,034,009 -0.13(-0.72%)
Dec 18, 2015 18.31 18.31 17.90 18.19 17,509,142 -0.18(-0.99%)
Dec 17, 2015 19.30 19.39 18.36 18.37 8,914,321 -0.80(-4.18%)
Dec 16, 2015 18.95 19.22 18.88 19.17 5,813,072 +0.39(+2.10%)
Dec 15, 2015 18.93 19.17 18.74 18.78 6,390,304 +0.02(+0.12%)
Dec 14, 2015 19.10 19.52 18.61 18.76 8,357,728 -0.24(-1.27%)
Dec 11, 2015 19.06 19.13 18.88 19.00 6,834,161 -0.28(-1.44%)
Dec 10, 2015 19.52 19.72 19.23 19.28 6,180,193 -0.05(-0.26%)
Dec 09, 2015 19.18 19.91 19.16 19.33 9,338,113 +0.01(+0.08%)
Dec 08, 2015 19.01 19.41 18.93 19.31 8,341,234 +0.15(+0.76%)
Dec 07, 2015 19.06 19.31 18.72 19.17 7,761,518 +0.07(+0.34%)
Dec 04, 2015 18.41 19.31 18.41 19.10 10,821,838 +0.07(+0.34%)
Dec 03, 2015 19.23 19.25 18.58 19.04 12,000,249 -0.09(-0.46%)
Dec 02, 2015 19.41 19.63 19.10 19.12 6,912,449 -0.33(-1.69%)
Dec 01, 2015 19.49 19.68 19.27 19.45 7,001,866 -0.04(-0.19%)
Nov 30, 2015 19.98 20.06 19.32 19.49 8,744,945 -0.46(-2.30%)
Nov 27, 2015 20.52 20.55 19.90 19.95 5,766,941 -0.50(-2.46%)
Nov 25, 2015 20.32 20.45 20.45 20.45 6,647,510 +0.18(+0.86%)
Nov 24, 2015 19.79 20.31 19.77 20.27 7,964,437 +0.52(+2.66%)
Nov 23, 2015 19.68 19.76 19.52 19.75 6,964,347 +0.08(+0.41%)
Nov 20, 2015 18.88 19.69 18.87 19.67 16,168,886 +1.38(+7.53%)
Nov 19, 2015 18.46 18.65 18.26 18.29 8,648,868 -0.22(-1.18%)
Nov 18, 2015 18.23 18.56 18.20 18.51 8,579,510 +0.25(+1.36%)
Nov 17, 2015 18.56 18.59 18.01 18.26 8,783,962 -0.24(-1.30%)
Nov 16, 2015 18.23 18.62 18.06 18.50 8,388,298 +0.11(+0.59%)
Nov 13, 2015 19.09 19.10 18.28 18.39 11,147,753 -0.94(-4.86%)
Nov 12, 2015 19.33 19.64 19.19 19.33 7,231,938 -0.08(-0.41%)
Nov 11, 2015 19.80 19.88 18.87 19.41 10,364,089 -0.48(-2.42%)
Nov 10, 2015 19.09 19.96 18.96 19.90 14,499,137 -0.29(-1.44%)
Nov 09, 2015 20.70 20.74 20.01 20.19 6,995,906 -0.58(-2.81%)
Nov 06, 2015 20.45 20.89 20.44 20.77 8,094,098 +0.09(+0.42%)
Nov 05, 2015 20.52 20.69 20.36 20.68 4,875,104 +0.26(+1.25%)
Nov 04, 2015 20.62 20.76 20.32 20.43 6,031,245 -0.18(-0.88%)
Nov 03, 2015 19.97 20.72 19.87 20.61 9,120,329 +0.74(+3.74%)
Nov 02, 2015 19.79 19.94 19.30 19.87 5,433,206 +0.02(+0.11%)
Oct 30, 2015 19.33 19.90 19.33 19.84 5,249,360 +0.38(+1.95%)
Oct 29, 2015 19.47 19.81 19.31 19.47 6,404,030 -0.34(-1.73%)
Oct 28, 2015 19.35 19.94 19.35 19.81 4,321,596 +0.47(+2.45%)
Oct 27, 2015 19.60 19.67 19.06 19.33 4,476,985 -0.33(-1.67%)
Oct 26, 2015 19.62 19.84 19.44 19.66 4,612,165 +0.01(+0.07%)
Oct 23, 2015 19.99 20.05 19.47 19.65 7,777,304 -0.26(-1.32%)
Oct 22, 2015 19.71 20.09 19.62 19.91 9,117,585 +0.24(+1.22%)
Oct 21, 2015 19.85 20.05 19.60 19.67 4,938,994 -0.12(-0.63%)
Oct 20, 2015 19.59 19.97 19.50 19.79 5,370,048 +0.17(+0.89%)
Oct 19, 2015 19.39 19.68 19.36 19.62 8,090,309 +0.20(+1.05%)
Oct 16, 2015 19.31 19.52 19.14 19.41 8,680,707 +0.10(+0.53%)
Oct 15, 2015 19.45 19.55 18.93 19.31 6,715,296 -0.11(-0.56%)
Oct 14, 2015 19.64 19.75 19.31 19.42 7,320,540 -0.17(-0.86%)
Oct 13, 2015 19.66 19.87 19.42 19.59 4,970,382 -0.09(-0.48%)
Oct 12, 2015 20.07 20.13 19.62 19.68 5,573,559 -0.31(-1.53%)
Oct 09, 2015 19.57 20.06 19.32 19.99 19,850,598 -1.12(-5.28%)
Oct 08, 2015 20.71 21.28 20.52 21.11 6,982,297 +0.41(+1.97%)
Oct 07, 2015 21.27 21.28 20.50 20.70 7,375,037 -0.04(-0.18%)
Oct 06, 2015 21.19 21.25 20.60 20.73 5,335,531 -0.47(-2.20%)
Oct 05, 2015 20.43 21.25 20.39 21.20 10,772,689 +0.98(+4.87%)
Oct 02, 2015 20.08 20.23 19.76 20.22 12,462,854 +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.