Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 18.88 18.60 18.60 18.60 981,033 -0.31(-1.65%)
Dec 30, 2015 19.10 19.12 18.89 18.91 1,005,988 -0.20(-1.02%)
Dec 29, 2015 19.11 19.18 18.92 19.10 706,497 +0.15(+0.78%)
Dec 28, 2015 18.80 19.51 18.76 18.96 601,230 +0.02(+0.12%)
Dec 24, 2015 18.89 18.93 18.93 18.93 356,226 +0.08(+0.41%)
Dec 23, 2015 18.78 18.89 18.63 18.85 606,642 +0.17(+0.92%)
Dec 22, 2015 18.72 18.85 18.40 18.68 623,049 +0.02(+0.13%)
Dec 21, 2015 18.54 18.70 18.38 18.66 942,573 +0.20(+1.06%)
Dec 18, 2015 18.60 18.62 18.22 18.46 5,809,525 -0.25(-1.33%)
Dec 17, 2015 18.95 18.98 18.67 18.71 1,582,718 -0.13(-0.70%)
Dec 16, 2015 19.14 19.14 18.55 18.85 1,441,612 -0.13(-0.68%)
Dec 15, 2015 18.73 19.10 18.69 18.98 763,299 +0.45(+2.42%)
Dec 14, 2015 18.55 18.72 18.39 18.53 1,039,846 -0.01(-0.04%)
Dec 11, 2015 18.58 18.76 18.43 18.53 890,621 -0.34(-1.78%)
Dec 10, 2015 18.87 19.05 18.71 18.87 724,768 -0.03(-0.17%)
Dec 09, 2015 19.14 19.26 18.77 18.90 1,032,833 -0.25(-1.30%)
Dec 08, 2015 19.45 19.55 19.11 19.15 1,078,225 -0.50(-2.54%)
Dec 07, 2015 19.86 19.91 19.47 19.65 809,178 -0.29(-1.45%)
Dec 04, 2015 19.58 19.96 19.53 19.94 946,775 +0.44(+2.24%)
Dec 03, 2015 19.86 19.92 19.45 19.50 859,136 -0.22(-1.11%)
Dec 02, 2015 20.36 20.38 19.67 19.72 1,359,317 -0.58(-2.85%)
Dec 01, 2015 20.26 20.36 20.03 20.30 890,103 +0.13(+0.66%)
Nov 30, 2015 20.35 20.38 20.14 20.17 963,318 -0.06(-0.31%)
Nov 27, 2015 20.21 20.27 19.99 20.23 459,220 +0.02(+0.08%)
Nov 25, 2015 20.35 20.21 20.21 20.21 460,788 -0.09(-0.46%)
Nov 24, 2015 20.11 20.38 20.05 20.31 503,549 +0.03(+0.15%)
Nov 23, 2015 20.20 20.56 20.13 20.27 668,876 +0.09(+0.46%)
Nov 20, 2015 20.19 20.38 20.14 20.18 753,842 +0.06(+0.31%)
Nov 19, 2015 20.07 20.20 20.00 20.12 486,427 +0.02(+0.12%)
Nov 18, 2015 19.92 20.10 19.54 20.10 653,106 +0.27(+1.38%)
Nov 17, 2015 19.92 20.07 19.74 19.82 729,636 -0.02(-0.12%)
Nov 16, 2015 19.47 19.85 19.41 19.85 536,157 +0.36(+1.84%)
Nov 13, 2015 19.68 19.90 19.46 19.49 782,402 -0.34(-1.73%)
Nov 12, 2015 19.99 20.20 19.78 19.83 775,272 -0.24(-1.21%)
Nov 11, 2015 20.36 20.54 20.05 20.07 872,508 -0.26(-1.27%)
Nov 10, 2015 20.01 20.38 20.01 20.33 799,400 +0.28(+1.40%)
Nov 09, 2015 20.13 20.20 19.92 20.05 1,167,596 -0.09(-0.43%)
Nov 06, 2015 19.95 20.27 19.85 20.13 838,981 +0.37(+1.86%)
Nov 05, 2015 19.65 19.85 19.61 19.77 821,083 +0.11(+0.56%)
Nov 04, 2015 19.53 19.71 19.49 19.66 657,559 +0.18(+0.92%)
Nov 03, 2015 19.49 19.59 19.38 19.48 1,095,876 -0.06(-0.32%)
Nov 02, 2015 19.42 19.66 19.23 19.54 1,487,060 +0.18(+0.92%)
Oct 30, 2015 19.46 19.64 19.19 19.36 1,220,390 -0.16(-0.83%)
Oct 29, 2015 19.73 19.84 19.50 19.53 1,025,543 -0.29(-1.45%)
Oct 28, 2015 19.37 19.85 19.28 19.81 1,353,055 +0.55(+2.86%)
Oct 27, 2015 19.22 19.45 18.47 19.26 1,023,461 -0.12(-0.60%)
Oct 26, 2015 19.45 19.53 19.18 19.38 1,192,685 -0.08(-0.40%)
Oct 23, 2015 19.35 19.49 19.17 19.46 1,222,955 +0.23(+1.21%)
Oct 22, 2015 18.91 19.26 18.53 19.22 1,184,022 +0.53(+2.82%)
Oct 21, 2015 18.52 18.87 18.45 18.69 1,449,259 +0.25(+1.35%)
Oct 20, 2015 18.28 18.52 18.19 18.45 608,553 +0.20(+1.11%)
Oct 19, 2015 18.02 18.41 18.02 18.24 421,265 +0.09(+0.51%)
Oct 16, 2015 18.44 18.68 18.09 18.15 682,972 -0.22(-1.18%)
Oct 15, 2015 18.12 18.38 17.93 18.37 709,073 +0.35(+1.94%)
Oct 14, 2015 18.42 18.70 18.00 18.02 957,165 -0.46(-2.48%)
Oct 13, 2015 18.45 18.69 18.38 18.48 427,648 -0.09(-0.46%)
Oct 12, 2015 18.33 18.59 18.27 18.56 452,798 +0.17(+0.93%)
Oct 09, 2015 18.52 18.62 18.29 18.39 516,479 -0.11(-0.59%)
Oct 08, 2015 18.31 18.54 18.17 18.50 814,322 +0.21(+1.15%)
Oct 07, 2015 18.01 18.30 17.91 18.29 716,259 +0.37(+2.08%)
Oct 06, 2015 17.96 18.03 17.65 17.92 1,235,611 -0.12(-0.65%)
Oct 05, 2015 17.60 18.07 17.55 18.03 590,530 +0.48(+2.74%)
Oct 02, 2015 17.38 17.57 16.89 17.55 856,192 -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.