Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 16.96 17.10 16.45 16.59 791,124 -0.46(-2.70%)
Nov 27, 2015 17.33 17.46 16.91 17.05 261,347 -0.24(-1.39%)
Nov 25, 2015 16.81 17.29 17.29 17.29 752,600 +0.55(+3.29%)
Nov 24, 2015 16.35 16.82 16.29 16.74 640,265 +0.22(+1.33%)
Nov 23, 2015 16.39 16.73 16.18 16.52 593,398 +0.04(+0.24%)
Nov 20, 2015 16.26 16.59 16.26 16.48 945,916 +0.53(+3.32%)
Nov 19, 2015 15.85 16.22 15.85 15.95 988,547 -0.05(-0.31%)
Nov 18, 2015 15.50 16.13 15.37 16.00 2,212,354 +0.48(+3.09%)
Nov 17, 2015 15.70 15.93 15.39 15.52 1,613,584 -0.40(-2.51%)
Nov 16, 2015 16.28 16.28 15.52 15.92 1,867,755 -0.42(-2.57%)
Nov 13, 2015 17.08 17.12 16.18 16.34 1,584,636 -0.93(-5.39%)
Nov 12, 2015 17.63 17.75 17.27 17.27 777,308 -0.40(-2.26%)
Nov 11, 2015 18.37 18.43 17.57 17.67 1,088,182 -0.74(-4.02%)
Nov 10, 2015 18.35 18.57 18.11 18.41 854,325 -0.07(-0.38%)
Nov 09, 2015 19.11 19.15 18.32 18.48 676,966 -0.71(-3.70%)
Nov 06, 2015 19.25 19.25 18.89 19.19 552,525 -0.16(-0.83%)
Nov 05, 2015 19.17 19.66 18.86 19.35 743,709 +0.22(+1.15%)
Nov 04, 2015 19.27 19.55 19.02 19.13 528,203 -0.22(-1.14%)
Nov 03, 2015 19.00 19.48 18.98 19.35 1,055,192 +0.43(+2.27%)
Nov 02, 2015 18.70 19.10 18.41 18.92 925,647 +0.29(+1.56%)
Oct 30, 2015 18.55 18.74 18.35 18.63 594,310 +0.05(+0.27%)
Oct 29, 2015 18.45 18.61 18.24 18.58 869,056 -0.01(-0.05%)
Oct 28, 2015 17.96 18.65 17.87 18.59 1,023,338 +0.66(+3.68%)
Oct 27, 2015 17.82 17.95 17.51 17.93 1,115,986 +0.09(+0.50%)
Oct 26, 2015 17.81 18.00 17.55 17.84 836,283 +0.11(+0.62%)
Oct 23, 2015 18.65 18.74 17.44 17.73 1,687,411 -0.87(-4.68%)
Oct 22, 2015 18.75 19.06 18.57 18.60 759,994 -0.13(-0.69%)
Oct 21, 2015 19.08 19.16 18.71 18.73 855,807 -0.27(-1.42%)
Oct 20, 2015 18.82 19.11 18.76 19.00 758,982 +0.17(+0.90%)
Oct 19, 2015 18.68 18.87 18.46 18.83 756,697 +0.15(+0.80%)
Oct 16, 2015 18.77 18.92 18.48 18.68 1,059,404 -0.07(-0.37%)
Oct 15, 2015 18.79 19.20 18.22 18.75 1,338,298 +0.02(+0.11%)
Oct 14, 2015 19.32 19.62 18.66 18.73 1,135,117 -0.53(-2.75%)
Oct 13, 2015 19.49 19.67 19.14 19.26 1,336,703 -0.61(-3.07%)
Oct 12, 2015 20.04 20.29 19.85 19.87 735,425 -0.21(-1.05%)
Oct 09, 2015 19.79 20.12 19.55 20.08 1,079,611 +0.23(+1.16%)
Oct 08, 2015 19.60 20.13 19.54 19.85 1,221,850 +0.32(+1.64%)
Oct 07, 2015 19.48 19.67 19.26 19.53 1,089,432 +0.06(+0.31%)
Oct 06, 2015 19.61 19.75 19.36 19.47 882,519 -0.22(-1.12%)
Oct 05, 2015 19.36 19.76 19.19 19.69 1,170,217 +0.37(+1.92%)
Oct 02, 2015 19.29 19.72 18.77 19.32 1,466,434 +0.40(+2.11%)
Oct 01, 2015 19.33 19.34 18.84 18.92 1,195,546 -0.38(-1.97%)
Sep 30, 2015 19.41 19.43 18.64 19.30 2,023,402 +0.13(+0.68%)
Sep 29, 2015 19.55 19.72 19.02 19.17 2,269,196 -0.38(-1.94%)
Sep 28, 2015 19.75 20.41 19.30 19.55 4,273,466 -0.36(-1.81%)
Sep 25, 2015 22.56 22.56 19.63 19.91 13,526,814 -4.86(-19.62%)
Sep 24, 2015 25.10 25.29 24.56 24.77 2,003,305 -0.47(-1.86%)
Sep 23, 2015 25.52 25.92 24.66 25.24 1,754,242 +0.58(+2.35%)
Sep 22, 2015 24.51 24.81 24.24 24.66 1,726,853 -0.05(-0.20%)
Sep 21, 2015 24.62 25.11 24.62 24.71 1,207,631 +0.19(+0.77%)
Sep 18, 2015 25.10 25.29 24.45 24.52 1,697,303 -0.75(-2.97%)
Sep 17, 2015 25.41 25.82 24.90 25.27 1,537,146 -0.18(-0.71%)
Sep 16, 2015 24.91 25.49 24.76 25.45 757,323 +0.50(+2.00%)
Sep 15, 2015 25.27 25.30 24.77 24.95 1,248,539 -0.36(-1.42%)
Sep 14, 2015 25.36 25.55 25.20 25.31 580,548 -0.05(-0.20%)
Sep 11, 2015 25.49 25.59 25.13 25.36 515,759 -0.27(-1.05%)
Sep 10, 2015 25.57 26.06 25.52 25.63 797,983 -0.04(-0.16%)
Sep 09, 2015 26.33 26.33 25.60 25.67 356,216 -0.47(-1.80%)
Sep 08, 2015 26.22 26.22 25.93 26.14 387,922 +0.27(+1.04%)
Sep 04, 2015 25.86 25.87 25.87 25.87 372,400 -0.27(-1.03%)
Sep 03, 2015 26.09 26.56 25.99 26.14 583,780 +0.15(+0.58%)
Sep 02, 2015 26.39 26.47 25.82 25.99 817,647 -0.01(-0.04%)
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.