Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 20.05 20.06 19.89 20.00 207,861 -0.01(-0.05%)
Nov 27, 2015 19.94 20.07 19.29 20.01 112,282 +0.19(+0.96%)
Nov 25, 2015 19.68 19.82 19.82 19.82 350,100 +0.07(+0.35%)
Nov 24, 2015 19.40 19.96 19.36 19.75 589,695 +0.17(+0.87%)
Nov 23, 2015 18.90 19.69 18.82 19.58 664,006 +0.77(+4.09%)
Nov 20, 2015 18.31 19.00 18.24 18.81 394,884 +0.57(+3.12%)
Nov 19, 2015 17.89 18.48 17.76 18.24 228,750 +0.16(+0.88%)
Nov 18, 2015 18.14 18.42 17.89 18.08 300,352 -0.12(-0.66%)
Nov 17, 2015 18.04 18.81 17.98 18.20 544,541 +0.01(+0.05%)
Nov 16, 2015 17.55 18.26 17.46 18.19 550,657 +0.55(+3.12%)
Nov 13, 2015 17.69 18.11 17.48 17.64 320,945 +0.04(+0.23%)
Nov 12, 2015 18.05 18.45 17.50 17.60 360,946 -0.35(-1.95%)
Nov 11, 2015 18.20 19.38 17.85 17.95 1,371,379 +1.41(+8.52%)
Nov 10, 2015 16.02 16.73 15.97 16.54 365,623 +0.51(+3.18%)
Nov 09, 2015 15.98 16.15 15.85 16.03 256,540 -0.04(-0.25%)
Nov 06, 2015 16.25 16.38 15.83 16.07 164,871 -0.28(-1.71%)
Nov 05, 2015 16.15 16.50 15.92 16.35 462,233 +0.29(+1.81%)
Nov 04, 2015 15.40 16.34 15.33 16.06 484,561 +0.68(+4.42%)
Nov 03, 2015 14.94 15.50 14.80 15.38 272,849 +0.58(+3.92%)
Nov 02, 2015 14.35 14.90 14.30 14.80 290,967 +0.46(+3.21%)
Oct 30, 2015 14.46 14.69 14.25 14.34 400,216 -0.17(-1.17%)
Oct 29, 2015 14.60 14.99 14.46 14.51 184,359 -0.19(-1.29%)
Oct 28, 2015 14.63 14.92 14.55 14.70 133,882 +0.15(+1.03%)
Oct 27, 2015 14.79 14.79 14.51 14.55 229,817 -0.28(-1.89%)
Oct 26, 2015 14.79 15.02 14.71 14.83 603,524 -0.04(-0.27%)
Oct 23, 2015 14.66 14.99 14.66 14.87 178,225 +0.27(+1.85%)
Oct 22, 2015 14.70 15.03 14.37 14.60 715,329 +0.10(+0.69%)
Oct 21, 2015 14.21 14.69 14.17 14.50 526,605 +0.22(+1.54%)
Oct 20, 2015 14.17 14.60 13.99 14.28 854,879 +0.16(+1.13%)
Oct 19, 2015 14.41 14.41 13.97 14.12 582,442 -0.35(-2.42%)
Oct 16, 2015 14.78 14.80 14.39 14.47 183,638 -0.28(-1.90%)
Oct 15, 2015 14.44 14.78 14.40 14.75 165,668 +0.30(+2.08%)
Oct 14, 2015 14.76 14.83 14.40 14.45 150,490 -0.24(-1.63%)
Oct 13, 2015 14.65 14.93 14.65 14.69 173,045 -0.06(-0.41%)
Oct 12, 2015 15.16 15.36 14.71 14.75 120,662 -0.39(-2.58%)
Oct 09, 2015 14.91 15.39 14.85 15.14 419,328 -0.04(-0.26%)
Oct 08, 2015 15.36 15.82 15.00 15.18 695,493 -0.05(-0.33%)
Oct 07, 2015 15.40 15.56 15.16 15.23 438,065 -0.05(-0.33%)
Oct 06, 2015 15.51 15.55 15.27 15.28 440,351 -0.31(-1.99%)
Oct 05, 2015 15.68 15.96 15.49 15.59 268,384 -0.17(-1.08%)
Oct 02, 2015 16.48 16.65 15.59 15.76 378,393 -0.78(-4.72%)
Oct 01, 2015 16.88 16.98 16.54 16.54 265,445 -0.41(-2.42%)
Sep 30, 2015 16.82 17.00 16.75 16.95 345,561 +0.11(+0.65%)
Sep 29, 2015 16.83 16.99 16.66 16.84 117,972 -0.08(-0.47%)
Sep 28, 2015 16.87 17.01 16.66 16.92 387,115 -0.06(-0.35%)
Sep 25, 2015 16.89 17.12 16.76 16.98 482,049 +0.04(+0.24%)
Sep 24, 2015 16.95 17.01 16.78 16.94 353,200 +0.16(+0.95%)
Sep 23, 2015 16.77 16.94 16.66 16.78 338,823 -0.03(-0.18%)
Sep 22, 2015 16.89 16.99 16.74 16.81 241,734 -0.24(-1.41%)
Sep 21, 2015 17.08 17.20 16.96 17.05 329,073 -0.03(-0.18%)
Sep 18, 2015 17.14 17.17 16.95 17.08 361,535 -0.17(-0.99%)
Sep 17, 2015 16.97 17.50 16.97 17.25 348,179 +0.28(+1.65%)
Sep 16, 2015 17.32 17.50 16.95 16.97 325,289 -0.41(-2.36%)
Sep 15, 2015 17.66 17.83 17.33 17.38 433,729 -0.19(-1.08%)
Sep 14, 2015 17.72 17.82 17.35 17.57 392,380 -0.14(-0.79%)
Sep 11, 2015 17.90 18.59 17.66 17.71 597,416 -0.64(-3.49%)
Sep 10, 2015 18.53 18.78 18.16 18.35 177,045 -0.44(-2.34%)
Sep 09, 2015 17.50 18.99 17.39 18.79 468,085 +1.02(+5.74%)
Sep 08, 2015 18.96 19.50 17.21 17.77 559,615 -1.30(-6.82%)
Sep 04, 2015 19.07 19.07 19.07 19.07 359,500 -0.24(-1.24%)
Sep 03, 2015 18.49 19.46 18.30 19.31 305,260 +0.60(+3.21%)
Sep 02, 2015 18.98 20.14 18.13 18.71 485,759 -0.37(-1.94%)
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.