Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 18.53 19.43 18.30 19.32 7,354,053 +0.97(+5.28%)
Jan 28, 2016 18.07 18.65 17.53 18.35 6,108,651 +0.18(+1.01%)
Jan 27, 2016 18.31 18.69 18.07 18.17 5,502,502 -0.07(-0.39%)
Jan 26, 2016 17.79 18.27 17.69 18.24 4,434,173 +0.60(+3.41%)
Jan 25, 2016 17.93 18.07 17.63 17.64 3,450,807 -0.35(-1.96%)
Jan 22, 2016 17.66 18.05 17.28 17.99 3,206,788 +0.61(+3.50%)
Jan 21, 2016 17.56 17.85 17.37 17.38 3,691,947 -0.16(-0.92%)
Jan 20, 2016 17.60 17.75 17.22 17.55 3,997,496 -0.36(-2.04%)
Jan 19, 2016 17.83 18.12 17.83 17.91 4,131,079 +0.31(+1.73%)
Jan 15, 2016 17.40 17.60 17.60 17.60 4,617,189 -0.31(-1.74%)
Jan 14, 2016 17.48 18.07 17.39 17.92 4,961,926 +0.55(+3.16%)
Jan 13, 2016 18.00 18.05 17.28 17.37 4,649,351 -0.58(-3.21%)
Jan 12, 2016 18.04 18.06 17.85 17.94 4,102,809 +0.09(+0.52%)
Jan 11, 2016 17.62 17.95 17.49 17.85 4,842,734 +0.46(+2.63%)
Jan 08, 2016 17.91 17.92 17.37 17.39 4,405,460 -0.40(-2.26%)
Jan 07, 2016 17.57 18.04 17.55 17.79 9,120,227 -0.04(-0.23%)
Jan 06, 2016 17.67 17.99 17.58 17.84 2,399,892 -0.05(-0.30%)
Jan 05, 2016 17.64 17.93 17.61 17.89 4,034,699 +0.27(+1.52%)
Jan 04, 2016 17.73 17.81 17.45 17.62 4,169,534 -0.51(-2.80%)
Dec 31, 2015 18.32 18.13 18.13 18.13 2,592,415 -0.26(-1.44%)
Dec 30, 2015 18.48 18.68 18.31 18.39 2,385,198 -0.11(-0.61%)
Dec 29, 2015 18.55 18.73 18.44 18.51 3,239,152 +0.08(+0.46%)
Dec 28, 2015 18.08 18.45 18.01 18.42 4,106,358 +0.35(+1.93%)
Dec 24, 2015 18.09 18.07 18.07 18.07 1,180,850 +0.00(+0.02%)
Dec 23, 2015 18.18 18.22 18.02 18.07 3,000,043 -0.01(-0.05%)
Dec 22, 2015 17.72 18.12 17.53 18.08 4,655,942 +0.48(+2.73%)
Dec 21, 2015 17.60 17.85 17.45 17.60 2,921,552 +0.17(+0.97%)
Dec 18, 2015 17.47 17.50 17.33 17.43 7,328,825 -0.05(-0.27%)
Dec 17, 2015 17.70 17.89 17.40 17.48 2,779,756 -0.25(-1.42%)
Dec 16, 2015 17.79 17.85 17.51 17.73 4,025,493 +0.04(+0.21%)
Dec 15, 2015 17.63 17.83 17.62 17.69 3,787,680 +0.21(+1.23%)
Dec 14, 2015 17.08 17.49 17.08 17.48 5,238,701 +0.38(+2.22%)
Dec 11, 2015 17.17 17.35 17.02 17.10 5,192,811 -0.34(-1.97%)
Dec 10, 2015 17.53 17.63 17.37 17.44 3,660,222 -0.13(-0.74%)
Dec 09, 2015 18.07 18.09 17.50 17.57 3,433,536 -0.45(-2.52%)
Dec 08, 2015 17.75 18.08 17.66 18.02 4,672,019 -0.11(-0.62%)
Dec 07, 2015 18.27 18.34 17.83 18.14 2,780,974 -0.21(-1.12%)
Dec 04, 2015 17.73 18.39 17.72 18.34 3,050,847 +0.61(+3.44%)
Dec 03, 2015 18.27 18.27 17.52 17.73 4,393,752 -0.48(-2.61%)
Dec 02, 2015 18.34 18.37 18.15 18.21 2,719,604 -0.07(-0.36%)
Dec 01, 2015 18.33 18.42 18.14 18.27 2,866,783 +0.03(+0.17%)
Nov 30, 2015 18.34 18.36 18.12 18.24 3,171,218 -0.08(-0.42%)
Nov 27, 2015 18.24 18.33 18.11 18.32 768,051 +0.13(+0.72%)
Nov 25, 2015 18.20 18.19 18.19 18.19 1,624,462 -0.01(-0.07%)
Nov 24, 2015 18.24 18.30 18.05 18.20 3,963,300 -0.23(-1.25%)
Nov 23, 2015 18.61 18.67 18.40 18.43 3,813,878 -0.23(-1.23%)
Nov 20, 2015 18.47 18.69 18.45 18.66 8,958,824 +0.19(+1.03%)
Nov 19, 2015 18.14 18.51 18.14 18.47 3,938,877 +0.21(+1.14%)
Nov 18, 2015 17.92 18.28 17.88 18.26 4,506,041 +0.35(+1.96%)
Nov 17, 2015 17.77 18.03 17.74 17.91 4,505,845 +0.10(+0.56%)
Nov 16, 2015 17.55 17.82 17.49 17.81 3,900,234 +0.20(+1.15%)
Nov 13, 2015 17.84 18.09 17.51 17.61 5,181,879 -0.35(-1.94%)
Nov 12, 2015 18.04 18.15 17.96 17.96 3,070,784 -0.24(-1.33%)
Nov 11, 2015 18.20 18.40 17.99 18.20 2,493,458 -0.02(-0.14%)
Nov 10, 2015 17.88 18.24 17.81 18.23 4,220,480 +0.28(+1.54%)
Nov 09, 2015 18.08 18.11 17.88 17.95 3,105,098 -0.17(-0.96%)
Nov 06, 2015 18.26 18.47 18.03 18.12 3,787,636 -0.12(-0.65%)
Nov 05, 2015 18.10 18.34 18.07 18.24 2,481,764 +0.14(+0.79%)
Nov 04, 2015 18.44 18.52 18.05 18.10 4,366,623 -0.35(-1.92%)
Nov 03, 2015 18.60 18.66 18.41 18.45 2,533,558 -0.12(-0.62%)
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.