Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 15.73 15.86 15.26 15.39 852,764 -0.43(-2.70%)
Nov 27, 2015 16.08 16.20 15.69 15.82 281,710 -0.22(-1.39%)
Nov 25, 2015 15.59 16.04 16.04 16.04 811,239 +0.51(+3.29%)
Nov 24, 2015 15.17 15.60 15.11 15.53 690,151 +0.29(+1.89%)
Nov 23, 2015 15.12 15.44 14.93 15.24 643,136 +0.04(+0.24%)
Nov 20, 2015 15.00 15.31 15.00 15.21 1,025,202 +0.49(+3.32%)
Nov 19, 2015 14.62 14.97 14.62 14.72 1,071,407 -0.05(-0.31%)
Nov 18, 2015 14.30 14.88 14.18 14.76 2,397,793 +0.44(+3.09%)
Nov 17, 2015 14.49 14.70 14.20 14.32 1,748,834 -0.37(-2.51%)
Nov 16, 2015 15.02 15.02 14.32 14.69 2,024,310 -0.39(-2.57%)
Nov 13, 2015 15.76 15.79 14.92 15.08 1,717,460 -0.86(-5.39%)
Nov 12, 2015 16.27 16.38 15.93 15.93 842,462 -0.37(-2.26%)
Nov 11, 2015 16.95 17.00 16.21 16.30 1,179,393 -0.68(-4.02%)
Nov 10, 2015 16.93 17.13 16.70 16.99 925,934 -0.06(-0.38%)
Nov 09, 2015 17.63 17.67 16.90 17.05 733,709 -0.66(-3.70%)
Nov 06, 2015 17.76 17.76 17.43 17.71 598,837 -0.15(-0.83%)
Nov 05, 2015 17.69 18.14 17.40 17.85 806,046 +0.20(+1.15%)
Nov 04, 2015 17.78 18.04 17.55 17.65 572,477 -0.20(-1.14%)
Nov 03, 2015 17.53 17.97 17.52 17.85 1,143,638 +0.40(+2.27%)
Nov 02, 2015 17.25 17.62 16.99 17.46 1,003,234 +0.27(+1.56%)
Oct 30, 2015 17.12 17.29 16.93 17.19 644,125 +0.05(+0.27%)
Oct 29, 2015 17.02 17.17 16.83 17.14 941,900 -0.01(-0.05%)
Oct 28, 2015 16.57 17.21 16.49 17.15 1,109,114 +0.61(+3.68%)
Oct 27, 2015 16.44 16.56 16.16 16.54 1,209,528 +0.08(+0.50%)
Oct 26, 2015 16.43 16.61 16.19 16.46 906,380 +0.10(+0.62%)
Oct 23, 2015 17.21 17.29 16.09 16.36 1,828,850 -0.80(-4.68%)
Oct 22, 2015 17.30 17.59 17.13 17.16 823,696 -0.12(-0.69%)
Oct 21, 2015 17.60 17.68 17.26 17.28 927,540 -0.25(-1.42%)
Oct 20, 2015 17.36 17.63 17.31 17.53 822,600 +0.16(+0.90%)
Oct 19, 2015 17.24 17.41 17.03 17.37 820,123 +0.14(+0.80%)
Oct 16, 2015 17.32 17.46 17.05 17.24 1,148,203 -0.06(-0.37%)
Oct 15, 2015 17.34 17.72 16.81 17.30 1,450,474 +0.02(+0.11%)
Oct 14, 2015 17.83 18.11 17.22 17.28 1,230,262 -0.49(-2.75%)
Oct 13, 2015 17.98 18.15 17.66 17.77 1,448,745 -0.56(-3.07%)
Oct 12, 2015 18.49 18.72 18.31 18.33 797,068 -0.19(-1.05%)
Oct 09, 2015 18.26 18.57 18.04 18.53 1,170,104 +0.21(+1.16%)
Oct 08, 2015 18.08 18.57 18.03 18.31 1,324,265 +0.30(+1.64%)
Oct 07, 2015 17.97 18.15 17.77 18.02 1,180,748 +0.06(+0.31%)
Oct 06, 2015 18.09 18.22 17.86 17.96 956,491 -0.20(-1.12%)
Oct 05, 2015 17.86 18.24 17.71 18.17 1,268,304 +0.34(+1.92%)
Oct 02, 2015 17.80 18.19 17.32 17.83 1,589,350 +0.37(+2.11%)
Oct 01, 2015 17.84 17.84 17.38 17.46 1,295,756 -0.35(-1.97%)
Sep 30, 2015 17.91 17.93 17.20 17.81 2,193,003 +0.12(+0.68%)
Sep 29, 2015 18.04 18.19 17.55 17.69 2,459,400 -0.35(-1.94%)
Sep 28, 2015 18.22 18.83 17.81 18.04 4,631,668 -0.33(-1.81%)
Sep 25, 2015 20.82 20.82 18.11 18.37 14,660,633 -4.48(-19.62%)
Sep 24, 2015 23.16 23.33 22.66 22.85 2,171,222 -0.43(-1.86%)
Sep 23, 2015 23.55 23.92 22.75 23.29 1,901,282 +0.54(+2.35%)
Sep 22, 2015 22.61 22.89 22.37 22.75 1,871,598 -0.05(-0.20%)
Sep 21, 2015 22.72 23.17 22.72 22.80 1,308,854 +0.18(+0.77%)
Sep 18, 2015 23.16 23.33 22.56 22.62 1,839,571 -0.69(-2.97%)
Sep 17, 2015 23.44 23.82 22.97 23.32 1,665,989 -0.17(-0.71%)
Sep 16, 2015 22.98 23.52 22.85 23.48 820,801 +0.46(+2.00%)
Sep 15, 2015 23.32 23.34 22.85 23.02 1,353,191 -0.33(-1.42%)
Sep 14, 2015 23.40 23.57 23.25 23.35 629,209 -0.05(-0.20%)
Sep 11, 2015 23.52 23.61 23.19 23.40 558,990 -0.25(-1.05%)
Sep 10, 2015 23.59 24.04 23.55 23.65 864,870 -0.04(-0.16%)
Sep 09, 2015 24.29 24.29 23.62 23.68 386,074 -0.43(-1.80%)
Sep 08, 2015 24.19 24.19 23.92 24.12 420,437 +0.25(+1.04%)
Sep 04, 2015 23.86 23.87 23.87 23.87 403,614 -0.25(-1.03%)
Sep 03, 2015 24.07 24.51 23.98 24.12 632,712 +0.14(+0.58%)
Sep 02, 2015 24.35 24.42 23.82 23.98 886,182 -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.