Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 20.23 20.32 19.57 19.74 8,633,067 -0.47(-2.30%)
Nov 27, 2015 20.79 20.82 20.16 20.21 5,693,163 -0.51(-2.46%)
Nov 25, 2015 20.58 20.71 20.71 20.71 6,562,466 +0.18(+0.86%)
Nov 24, 2015 20.04 20.57 20.03 20.54 7,862,545 +0.53(+2.66%)
Nov 23, 2015 19.94 20.02 19.77 20.01 6,875,250 +0.08(+0.41%)
Nov 20, 2015 19.13 19.95 19.11 19.92 15,962,032 +1.40(+7.53%)
Nov 19, 2015 18.70 18.89 18.49 18.53 8,538,220 -0.22(-1.18%)
Nov 18, 2015 18.46 18.80 18.43 18.75 8,469,749 +0.25(+1.36%)
Nov 17, 2015 18.80 18.83 18.24 18.50 8,671,586 -0.24(-1.30%)
Nov 16, 2015 18.46 18.86 18.29 18.74 8,280,983 +0.11(+0.59%)
Nov 13, 2015 19.34 19.35 18.52 18.63 11,005,135 -0.95(-4.86%)
Nov 12, 2015 19.58 19.90 19.44 19.59 7,139,417 -0.08(-0.41%)
Nov 11, 2015 20.06 20.14 19.11 19.67 10,231,497 -0.49(-2.42%)
Nov 10, 2015 19.33 20.22 19.20 20.15 14,313,644 -0.30(-1.44%)
Nov 09, 2015 20.97 21.01 20.27 20.45 6,906,405 -0.59(-2.81%)
Nov 06, 2015 20.71 21.16 20.71 21.04 7,990,547 +0.09(+0.42%)
Nov 05, 2015 20.79 20.96 20.62 20.95 4,812,735 +0.26(+1.25%)
Nov 04, 2015 20.89 21.03 20.58 20.69 5,954,085 -0.18(-0.88%)
Nov 03, 2015 20.23 20.99 20.12 20.88 9,003,650 +0.75(+3.74%)
Nov 02, 2015 20.05 20.20 19.55 20.12 5,363,697 +0.02(+0.11%)
Oct 30, 2015 19.59 20.15 19.58 20.10 5,182,203 +0.38(+1.95%)
Oct 29, 2015 19.72 20.07 19.56 19.72 6,322,101 -0.35(-1.73%)
Oct 28, 2015 19.60 20.20 19.60 20.07 4,266,308 +0.48(+2.45%)
Oct 27, 2015 19.86 19.92 19.30 19.59 4,419,709 -0.33(-1.67%)
Oct 26, 2015 19.87 20.10 19.69 19.92 4,553,160 +0.01(+0.07%)
Oct 23, 2015 20.25 20.31 19.73 19.90 7,677,806 -0.27(-1.32%)
Oct 22, 2015 19.97 20.35 19.87 20.17 9,000,940 +0.24(+1.22%)
Oct 21, 2015 20.11 20.31 19.86 19.92 4,875,808 -0.13(-0.63%)
Oct 20, 2015 19.84 20.22 19.75 20.05 5,301,347 +0.18(+0.89%)
Oct 19, 2015 19.64 19.94 19.61 19.87 7,986,807 +0.21(+1.05%)
Oct 16, 2015 19.56 19.77 19.39 19.67 8,569,651 +0.10(+0.53%)
Oct 15, 2015 19.70 19.80 19.18 19.56 6,629,385 -0.11(-0.56%)
Oct 14, 2015 19.90 20.01 19.56 19.67 7,226,886 -0.17(-0.86%)
Oct 13, 2015 19.92 20.13 19.67 19.84 4,906,795 -0.10(-0.48%)
Oct 12, 2015 20.33 20.40 19.87 19.94 5,502,255 -0.31(-1.53%)
Oct 09, 2015 19.82 20.32 19.57 20.25 19,596,644 -1.13(-5.29%)
Oct 08, 2015 20.98 21.56 20.78 21.38 6,892,970 +0.41(+1.97%)
Oct 07, 2015 21.55 21.56 20.77 20.97 7,280,685 -0.04(-0.18%)
Oct 06, 2015 21.46 21.53 20.86 21.00 5,267,271 -0.47(-2.20%)
Oct 05, 2015 20.69 21.53 20.66 21.48 10,634,870 +1.00(+4.87%)
Oct 02, 2015 20.34 20.49 20.02 20.48 12,303,413 +0.00(+0.00%)
Oct 01, 2015 20.84 21.26 20.21 20.48 13,220,769 -0.40(-1.89%)
Sep 30, 2015 20.47 21.09 20.24 20.87 33,760,448 -1.26(-5.69%)
Sep 29, 2015 22.12 22.23 21.70 22.13 6,472,286 +0.07(+0.30%)
Sep 28, 2015 22.69 22.86 22.00 22.07 6,215,267 -0.75(-3.27%)
Sep 25, 2015 22.88 23.03 22.70 22.82 3,851,920 +0.10(+0.45%)
Sep 24, 2015 22.76 22.95 22.60 22.71 6,286,979 -0.19(-0.83%)
Sep 23, 2015 23.22 23.22 22.82 22.90 3,829,051 -0.32(-1.36%)
Sep 22, 2015 23.30 23.41 23.06 23.22 5,152,235 -0.31(-1.31%)
Sep 21, 2015 23.22 23.69 23.20 23.53 7,680,762 +0.40(+1.74%)
Sep 18, 2015 23.28 23.62 23.01 23.12 11,264,145 -0.48(-2.05%)
Sep 17, 2015 23.59 24.02 23.52 23.61 6,532,664 +0.17(+0.72%)
Sep 16, 2015 23.28 23.49 23.25 23.44 8,552,814 +0.17(+0.72%)
Sep 15, 2015 23.58 23.70 23.20 23.27 7,901,787 -0.30(-1.27%)
Sep 14, 2015 23.74 23.92 23.54 23.57 4,441,402 -0.12(-0.49%)
Sep 11, 2015 23.69 23.73 23.17 23.69 5,310,899 -0.11(-0.46%)
Sep 10, 2015 23.80 24.08 23.72 23.80 4,431,311 -0.04(-0.15%)
Sep 09, 2015 24.23 24.30 23.80 23.83 4,949,433 -0.16(-0.67%)
Sep 08, 2015 24.07 24.15 23.72 23.99 5,173,002 +0.26(+1.08%)
Sep 04, 2015 23.73 23.74 23.74 23.74 6,162,792 -0.44(-1.82%)
Sep 03, 2015 23.98 24.38 23.96 24.18 5,492,781 +0.27(+1.13%)
Sep 02, 2015 23.97 24.19 23.72 23.91 5,640,951 +0.27(+1.15%)
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.