Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 18.87 18.59 18.59 18.59 981,565 -0.31(-1.65%)
Dec 30, 2015 19.09 19.11 18.88 18.90 1,006,534 -0.20(-1.02%)
Dec 29, 2015 19.10 19.17 18.91 19.09 706,881 +0.15(+0.78%)
Dec 28, 2015 18.79 19.50 18.75 18.95 601,556 +0.02(+0.12%)
Dec 24, 2015 18.88 18.92 18.92 18.92 356,420 +0.08(+0.41%)
Dec 23, 2015 18.77 18.88 18.62 18.84 606,972 +0.17(+0.92%)
Dec 22, 2015 18.71 18.84 18.39 18.67 623,387 +0.02(+0.13%)
Dec 21, 2015 18.53 18.69 18.37 18.65 943,085 +0.20(+1.06%)
Dec 18, 2015 18.59 18.61 18.21 18.45 5,812,677 -0.25(-1.33%)
Dec 17, 2015 18.94 18.97 18.66 18.70 1,583,577 -0.13(-0.70%)
Dec 16, 2015 19.13 19.13 18.54 18.84 1,442,394 -0.13(-0.68%)
Dec 15, 2015 18.72 19.09 18.68 18.97 763,713 +0.45(+2.42%)
Dec 14, 2015 18.54 18.71 18.38 18.52 1,040,411 -0.01(-0.04%)
Dec 11, 2015 18.57 18.75 18.42 18.52 891,104 -0.34(-1.78%)
Dec 10, 2015 18.86 19.04 18.70 18.86 725,161 -0.03(-0.17%)
Dec 09, 2015 19.13 19.25 18.76 18.89 1,033,394 -0.25(-1.30%)
Dec 08, 2015 19.44 19.54 19.10 19.14 1,078,810 -0.50(-2.54%)
Dec 07, 2015 19.85 19.90 19.46 19.64 809,617 -0.29(-1.45%)
Dec 04, 2015 19.57 19.95 19.52 19.93 947,289 +0.44(+2.24%)
Dec 03, 2015 19.85 19.91 19.44 19.49 859,602 -0.22(-1.11%)
Dec 02, 2015 20.35 20.37 19.66 19.71 1,360,054 -0.58(-2.84%)
Dec 01, 2015 20.25 20.35 20.02 20.29 890,586 +0.13(+0.66%)
Nov 30, 2015 20.34 20.37 20.13 20.15 963,840 -0.06(-0.31%)
Nov 27, 2015 20.20 20.26 19.98 20.22 459,469 +0.02(+0.08%)
Nov 25, 2015 20.34 20.20 20.20 20.20 461,038 -0.09(-0.46%)
Nov 24, 2015 20.10 20.37 20.04 20.30 503,823 +0.03(+0.15%)
Nov 23, 2015 20.19 20.54 20.12 20.26 669,239 +0.09(+0.46%)
Nov 20, 2015 20.18 20.37 20.13 20.17 754,251 +0.06(+0.31%)
Nov 19, 2015 20.06 20.19 19.99 20.11 486,691 +0.02(+0.12%)
Nov 18, 2015 19.91 20.08 19.53 20.08 653,460 +0.27(+1.38%)
Nov 17, 2015 19.91 20.06 19.73 19.81 730,031 -0.02(-0.12%)
Nov 16, 2015 19.46 19.84 19.40 19.83 536,448 +0.36(+1.84%)
Nov 13, 2015 19.67 19.89 19.44 19.48 782,826 -0.34(-1.73%)
Nov 12, 2015 19.98 20.19 19.77 19.82 775,693 -0.24(-1.21%)
Nov 11, 2015 20.35 20.53 20.04 20.06 872,982 -0.26(-1.27%)
Nov 10, 2015 20.00 20.37 20.00 20.32 799,833 +0.28(+1.40%)
Nov 09, 2015 20.12 20.19 19.91 20.04 1,168,230 -0.09(-0.43%)
Nov 06, 2015 19.94 20.26 19.83 20.12 839,436 +0.37(+1.86%)
Nov 05, 2015 19.64 19.83 19.60 19.76 821,529 +0.11(+0.56%)
Nov 04, 2015 19.52 19.70 19.48 19.65 657,915 +0.18(+0.92%)
Nov 03, 2015 19.48 19.58 19.37 19.47 1,096,470 -0.06(-0.32%)
Nov 02, 2015 19.41 19.65 19.22 19.53 1,487,867 +0.18(+0.92%)
Oct 30, 2015 19.45 19.63 19.18 19.35 1,221,052 -0.16(-0.83%)
Oct 29, 2015 19.72 19.83 19.49 19.51 1,026,100 -0.29(-1.45%)
Oct 28, 2015 19.36 19.84 19.27 19.80 1,353,789 +0.55(+2.86%)
Oct 27, 2015 19.21 19.44 18.46 19.25 1,024,016 -0.12(-0.60%)
Oct 26, 2015 19.44 19.51 19.17 19.37 1,193,332 -0.08(-0.40%)
Oct 23, 2015 19.34 19.48 19.16 19.45 1,223,618 +0.23(+1.21%)
Oct 22, 2015 18.90 19.25 18.52 19.21 1,184,664 +0.53(+2.82%)
Oct 21, 2015 18.51 18.86 18.44 18.68 1,450,045 +0.25(+1.35%)
Oct 20, 2015 18.27 18.51 18.18 18.44 608,883 +0.20(+1.11%)
Oct 19, 2015 18.01 18.40 18.01 18.23 421,494 +0.09(+0.51%)
Oct 16, 2015 18.43 18.67 18.08 18.14 683,342 -0.22(-1.18%)
Oct 15, 2015 18.11 18.37 17.92 18.36 709,458 +0.35(+1.94%)
Oct 14, 2015 18.41 18.69 17.99 18.01 957,684 -0.46(-2.48%)
Oct 13, 2015 18.44 18.68 18.37 18.47 427,880 -0.09(-0.46%)
Oct 12, 2015 18.32 18.58 18.26 18.55 453,044 +0.17(+0.93%)
Oct 09, 2015 18.51 18.61 18.28 18.38 516,759 -0.11(-0.59%)
Oct 08, 2015 18.30 18.53 18.16 18.49 814,764 +0.21(+1.15%)
Oct 07, 2015 18.00 18.29 17.90 18.28 716,648 +0.37(+2.08%)
Oct 06, 2015 17.96 18.02 17.64 17.91 1,236,282 -0.12(-0.65%)
Oct 05, 2015 17.59 18.06 17.54 18.02 590,850 +0.48(+2.74%)
Oct 02, 2015 17.37 17.56 16.88 17.54 856,657 -0.09(-0.53%)
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.