Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 15.54 15.98 15.54 15.93 50,902 +0.31(+1.98%)
Nov 27, 2015 15.30 15.75 15.30 15.62 41,207 +0.32(+2.09%)
Nov 25, 2015 15.93 15.30 15.30 15.30 53,500 -0.66(-4.14%)
Nov 24, 2015 16.26 16.26 15.65 15.96 84,127 -0.29(-1.78%)
Nov 23, 2015 15.95 16.25 15.60 16.25 55,288 +0.31(+1.94%)
Nov 20, 2015 15.67 16.42 15.35 15.94 170,084 +0.27(+1.72%)
Nov 19, 2015 15.49 15.74 15.35 15.67 67,178 +0.14(+0.90%)
Nov 18, 2015 15.77 15.79 15.37 15.53 52,955 -0.16(-1.02%)
Nov 17, 2015 15.62 15.91 15.32 15.69 44,332 +0.08(+0.51%)
Nov 16, 2015 15.84 15.89 15.43 15.61 77,311 -0.24(-1.51%)
Nov 13, 2015 16.09 16.09 15.70 15.85 67,515 -0.25(-1.57%)
Nov 12, 2015 15.87 16.49 15.87 16.10 107,747 +0.60(+3.89%)
Nov 11, 2015 15.36 15.82 15.35 15.50 143,517 +0.45(+2.99%)
Nov 10, 2015 18.00 18.00 14.20 15.05 350,248 -3.08(-16.99%)
Nov 09, 2015 18.00 18.22 17.85 18.13 121,020 +0.16(+0.89%)
Nov 06, 2015 18.33 18.52 17.97 17.97 14,390 -0.10(-0.55%)
Nov 05, 2015 18.11 18.25 17.92 18.07 6,438 -0.01(-0.06%)
Nov 04, 2015 18.22 18.30 17.87 18.08 12,388 -0.08(-0.44%)
Nov 03, 2015 18.02 18.49 17.76 18.16 15,222 -0.01(-0.06%)
Nov 02, 2015 18.60 18.60 18.06 18.17 12,673 -0.40(-2.15%)
Oct 30, 2015 18.12 18.73 18.12 18.57 13,168 +0.46(+2.54%)
Oct 29, 2015 18.49 18.69 18.00 18.11 11,341 -0.23(-1.25%)
Oct 28, 2015 18.58 18.85 18.22 18.34 25,055 -0.09(-0.49%)
Oct 27, 2015 18.54 18.88 18.42 18.43 12,656 -0.18(-0.97%)
Oct 26, 2015 18.73 18.78 18.50 18.61 2,250 +0.22(+1.20%)
Oct 23, 2015 18.41 18.69 18.39 18.39 7,836 +0.05(+0.27%)
Oct 22, 2015 18.71 18.88 18.28 18.34 5,175 -0.33(-1.77%)
Oct 21, 2015 18.98 19.00 18.64 18.67 6,660 -0.23(-1.22%)
Oct 20, 2015 18.90 19.00 18.57 18.90 12,704 +0.00(+0.00%)
Oct 19, 2015 18.98 18.99 18.85 18.90 4,378 -0.10(-0.53%)
Oct 16, 2015 19.04 19.04 18.77 19.00 25,391 +0.02(+0.11%)
Oct 15, 2015 18.48 19.00 18.17 18.98 25,667 +0.67(+3.66%)
Oct 14, 2015 18.15 18.37 18.12 18.31 7,033 +0.09(+0.49%)
Oct 13, 2015 18.84 18.86 18.12 18.22 11,391 -0.61(-3.24%)
Oct 12, 2015 18.94 18.94 18.53 18.83 4,836 +0.04(+0.21%)
Oct 09, 2015 18.77 18.80 18.41 18.79 9,724 +0.21(+1.13%)
Oct 08, 2015 18.82 18.84 18.58 18.58 4,727 -0.33(-1.75%)
Oct 07, 2015 18.91 19.00 18.66 18.91 14,441 +0.02(+0.11%)
Oct 06, 2015 18.56 18.99 18.56 18.89 9,711 +0.37(+2.00%)
Oct 05, 2015 18.45 18.72 18.26 18.52 4,192 -0.03(-0.16%)
Oct 02, 2015 17.75 18.58 17.75 18.55 46,508 +0.15(+0.82%)
Oct 01, 2015 17.55 18.40 17.42 18.40 73,888 +0.94(+5.38%)
Sep 30, 2015 17.77 18.00 17.45 17.46 11,603 -0.23(-1.31%)
Sep 29, 2015 18.25 18.40 17.69 17.69 21,621 -0.86(-4.63%)
Sep 28, 2015 18.43 18.72 18.20 18.55 17,115 +0.10(+0.54%)
Sep 25, 2015 18.28 18.85 18.28 18.45 14,717 -0.05(-0.27%)
Sep 24, 2015 18.48 18.69 18.18 18.50 18,567 -0.03(-0.16%)
Sep 23, 2015 18.45 18.61 18.19 18.53 2,039 +0.34(+1.87%)
Sep 22, 2015 18.11 18.57 18.00 18.19 14,687 +0.19(+1.06%)
Sep 21, 2015 18.88 18.88 18.00 18.00 10,339 -0.88(-4.66%)
Sep 18, 2015 18.13 18.88 17.95 18.88 18,809 +0.83(+4.60%)
Sep 17, 2015 17.94 18.26 17.85 18.05 5,734 +0.31(+1.75%)
Sep 16, 2015 17.66 18.38 17.66 17.74 15,334 +0.23(+1.31%)
Sep 15, 2015 17.69 18.14 17.50 17.51 33,060 -0.15(-0.85%)
Sep 14, 2015 17.55 17.79 17.50 17.66 5,941 +0.09(+0.51%)
Sep 11, 2015 16.85 17.74 16.75 17.57 52,946 +0.85(+5.08%)
Sep 10, 2015 17.31 17.31 16.58 16.72 31,521 -0.50(-2.90%)
Sep 09, 2015 17.54 17.61 17.17 17.22 14,209 -0.29(-1.66%)
Sep 08, 2015 18.14 18.14 17.42 17.51 27,433 -0.54(-2.99%)
Sep 04, 2015 18.27 18.05 18.05 18.05 11,000 -0.20(-1.10%)
Sep 03, 2015 18.94 18.94 18.24 18.25 11,430 -0.75(-3.95%)
Sep 02, 2015 19.15 19.35 18.72 19.00 21,799 -0.25(-1.30%)
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.