Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 19.26 19.69 19.03 19.16 9,045,849 -0.21(-1.07%)
Nov 29, 2016 19.62 19.76 19.30 19.37 7,716,590 -0.18(-0.94%)
Nov 28, 2016 19.68 19.78 19.47 19.56 11,420,150 -0.07(-0.35%)
Nov 25, 2016 20.25 20.31 19.56 19.62 3,379,600 -0.47(-2.33%)
Nov 23, 2016 20.09 20.09 20.09 0 +0.24(+1.20%)
Nov 22, 2016 19.36 20.02 19.32 19.85 12,657,811 +0.68(+3.52%)
Nov 21, 2016 19.70 20.23 19.13 19.18 15,385,244 -0.48(-2.42%)
Nov 18, 2016 21.68 21.78 19.42 19.66 41,618,084 -3.91(-16.61%)
Nov 17, 2016 23.35 23.59 23.06 23.57 6,921,308 +0.21(+0.92%)
Nov 16, 2016 22.33 23.41 22.33 23.35 6,488,199 +0.45(+1.98%)
Nov 15, 2016 22.99 23.12 22.46 22.90 4,540,195 -0.20(-0.86%)
Nov 14, 2016 22.51 23.41 22.47 23.10 9,472,076 +0.79(+3.54%)
Nov 11, 2016 21.76 22.36 21.63 22.31 7,840,021 +0.38(+1.71%)
Nov 10, 2016 21.28 22.36 21.28 21.93 11,246,445 +0.90(+4.27%)
Nov 09, 2016 20.04 21.11 19.96 21.04 8,066,021 +0.71(+3.51%)
Nov 08, 2016 20.94 21.17 20.07 20.32 9,377,013 -0.38(-1.82%)
Nov 07, 2016 20.10 20.73 20.10 20.70 8,811,726 +0.93(+4.70%)
Nov 04, 2016 19.78 20.14 19.72 19.77 6,198,398 +0.10(+0.51%)
Nov 03, 2016 20.18 20.35 19.56 19.67 9,745,740 -0.98(-4.76%)
Nov 02, 2016 20.45 20.79 20.42 20.65 5,604,432 +0.05(+0.26%)
Nov 01, 2016 20.77 21.19 20.45 20.60 8,055,085 -0.58(-2.72%)
Oct 31, 2016 20.93 21.19 20.90 21.17 7,758,170 +0.31(+1.51%)
Oct 28, 2016 20.40 20.98 20.40 20.86 5,641,626 +0.43(+2.10%)
Oct 27, 2016 20.80 20.87 20.35 20.43 3,956,324 -0.29(-1.41%)
Oct 26, 2016 20.28 20.98 20.28 20.72 6,496,932 +0.30(+1.47%)
Oct 25, 2016 20.05 20.42 19.89 20.42 3,594,369 +0.05(+0.23%)
Oct 24, 2016 20.32 20.58 20.20 20.38 3,309,311 +0.11(+0.53%)
Oct 21, 2016 20.12 20.28 20.00 20.27 2,948,731 -0.05(-0.26%)
Oct 20, 2016 20.29 20.48 20.23 20.32 2,815,557 -0.02(-0.11%)
Oct 19, 2016 19.95 20.38 19.79 20.35 5,618,851 +0.46(+2.32%)
Oct 18, 2016 20.24 20.24 19.75 19.89 7,512,926 -0.19(-0.96%)
Oct 17, 2016 20.26 20.45 20.03 20.08 4,819,073 -0.22(-1.10%)
Oct 14, 2016 20.37 20.55 20.22 20.30 3,596,933 -0.07(-0.34%)
Oct 13, 2016 20.48 20.48 20.10 20.37 4,442,241 -0.24(-1.15%)
Oct 12, 2016 20.38 20.67 20.22 20.61 6,322,162 +0.22(+1.09%)
Oct 11, 2016 20.22 20.55 20.15 20.38 5,833,738 +0.11(+0.53%)
Oct 10, 2016 20.26 20.62 20.18 20.28 11,232,934 +0.13(+0.65%)
Oct 07, 2016 18.62 20.47 18.61 20.15 41,515,336 +2.66(+15.23%)
Oct 06, 2016 17.21 17.57 17.01 17.48 10,018,747 +0.19(+1.11%)
Oct 05, 2016 16.75 17.36 16.75 17.29 7,324,458 +0.58(+3.44%)
Oct 04, 2016 16.76 16.87 16.63 16.72 4,390,169 -0.03(-0.18%)
Oct 03, 2016 16.80 16.92 16.55 16.75 7,010,507 -0.15(-0.86%)
Sep 30, 2016 16.61 16.98 16.54 16.89 5,603,291 +0.41(+2.49%)
Sep 29, 2016 16.77 16.88 16.48 16.48 4,794,293 -0.27(-1.63%)
Sep 28, 2016 16.96 17.01 16.60 16.76 5,320,489 -0.17(-1.03%)
Sep 27, 2016 16.95 17.04 16.72 16.93 6,249,251 +0.05(+0.27%)
Sep 26, 2016 17.14 17.16 16.85 16.88 5,029,776 -0.30(-1.72%)
Sep 23, 2016 17.13 17.43 17.13 17.18 4,822,311 +0.03(+0.18%)
Sep 22, 2016 17.17 17.27 16.92 17.15 7,159,426 +0.08(+0.45%)
Sep 21, 2016 17.22 17.27 16.85 17.07 9,926,745 -0.08(-0.49%)
Sep 20, 2016 17.43 17.50 17.08 17.16 9,335,100 -0.45(-2.55%)
Sep 19, 2016 17.83 17.96 17.61 17.61 3,907,735 -0.14(-0.81%)
Sep 16, 2016 17.82 17.98 17.66 17.75 6,656,846 -0.15(-0.85%)
Sep 15, 2016 17.43 17.92 17.33 17.90 5,791,431 +0.39(+2.26%)
Sep 14, 2016 17.54 17.71 17.43 17.51 5,423,073 +0.00(+0.00%)
Sep 13, 2016 17.93 18.08 17.51 17.51 8,633,451 -0.60(-3.31%)
Sep 12, 2016 17.64 18.19 17.55 18.11 6,470,319 +0.37(+2.10%)
Sep 09, 2016 17.93 17.96 17.71 17.74 5,545,944 -0.28(-1.56%)
Sep 08, 2016 17.96 18.15 17.93 18.02 5,587,669 -0.05(-0.29%)
Sep 07, 2016 17.65 18.16 17.65 18.07 8,472,624 +0.27(+1.54%)
Sep 06, 2016 18.20 18.20 17.73 17.80 10,178,449 -0.37(-2.05%)
Sep 02, 2016 18.23 18.17 18.17 18.17 9,551,672 -0.48(-2.57%)
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.