Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 17.74 17.88 17.20 17.41 6,075,424 -0.23(-1.31%)
Nov 27, 2015 17.67 17.86 17.53 17.64 2,913,824 -0.24(-1.34%)
Nov 25, 2015 17.58 17.88 17.88 17.88 5,966,852 +0.13(+0.73%)
Nov 24, 2015 18.04 18.14 17.48 17.75 10,435,999 -0.17(-0.93%)
Nov 23, 2015 18.16 18.36 17.72 17.92 6,965,653 -0.46(-2.52%)
Nov 20, 2015 18.87 18.98 18.36 18.38 3,869,544 -0.57(-3.02%)
Nov 19, 2015 18.73 19.44 18.59 18.95 3,044,254 -0.34(-1.77%)
Nov 18, 2015 19.53 19.76 18.94 19.29 5,297,527 -0.12(-0.62%)
Nov 17, 2015 20.68 20.68 19.39 19.41 7,180,758 -1.44(-6.91%)
Nov 16, 2015 19.20 20.88 19.12 20.86 6,698,487 +1.68(+8.78%)
Nov 13, 2015 18.76 19.53 18.51 19.17 5,653,271 +0.38(+2.02%)
Nov 12, 2015 18.94 19.28 18.74 18.79 4,361,320 -0.51(-2.63%)
Nov 11, 2015 20.88 20.93 19.12 19.30 7,692,318 -1.63(-7.77%)
Nov 10, 2015 20.75 21.18 20.53 20.93 5,204,252 +0.06(+0.31%)
Nov 09, 2015 20.57 21.06 20.45 20.87 4,614,376 +0.25(+1.21%)
Nov 06, 2015 20.65 21.24 20.46 20.62 5,331,989 -0.31(-1.50%)
Nov 05, 2015 20.58 21.18 20.43 20.93 5,221,698 +0.20(+0.98%)
Nov 04, 2015 20.51 21.30 20.25 20.73 7,385,136 +0.35(+1.72%)
Nov 03, 2015 20.67 20.93 20.35 20.38 4,798,116 -0.23(-1.12%)
Nov 02, 2015 19.90 20.74 19.80 20.61 4,862,835 +0.55(+2.77%)
Oct 30, 2015 19.93 20.15 19.50 20.05 8,277,290 +0.17(+0.84%)
Oct 29, 2015 20.17 20.54 19.82 19.89 6,520,218 -0.27(-1.33%)
Oct 28, 2015 19.63 20.30 19.11 20.15 8,957,350 +0.63(+3.22%)
Oct 27, 2015 18.91 19.78 18.85 19.53 10,520,810 +0.29(+1.49%)
Oct 26, 2015 19.31 20.02 19.19 19.24 8,947,368 -0.25(-1.28%)
Oct 23, 2015 19.44 20.05 18.47 19.49 12,032,510 -0.91(-4.48%)
Oct 22, 2015 20.72 21.01 20.12 20.40 7,228,560 -0.23(-1.12%)
Oct 21, 2015 21.52 21.52 20.63 20.63 4,952,162 -1.02(-4.69%)
Oct 20, 2015 21.37 22.22 21.26 21.65 4,892,884 +0.30(+1.43%)
Oct 19, 2015 21.24 21.69 21.06 21.35 5,401,253 -0.09(-0.43%)
Oct 16, 2015 22.02 22.10 21.33 21.44 6,800,434 -0.47(-2.15%)
Oct 15, 2015 21.22 21.99 21.14 21.91 5,248,089 +0.72(+3.40%)
Oct 14, 2015 20.63 21.29 20.52 21.19 4,386,286 +0.55(+2.64%)
Oct 13, 2015 20.99 21.38 20.56 20.64 6,737,592 -0.54(-2.53%)
Oct 12, 2015 21.54 21.66 20.68 21.18 3,929,771 -0.29(-1.33%)
Oct 09, 2015 21.47 21.73 21.23 21.47 7,351,078 +0.08(+0.39%)
Oct 08, 2015 21.47 21.63 21.12 21.38 9,251,495 -0.09(-0.43%)
Oct 07, 2015 22.13 22.31 21.03 21.47 6,773,146 -0.23(-1.06%)
Oct 06, 2015 21.18 21.91 21.07 21.71 10,378,408 +0.55(+2.62%)
Oct 05, 2015 20.49 21.26 20.38 21.15 9,415,221 +0.91(+4.47%)
Oct 02, 2015 19.40 20.27 19.28 20.25 13,393,041 +0.65(+3.30%)
Oct 01, 2015 20.45 20.69 19.58 19.60 7,035,818 -0.59(-2.93%)
Sep 30, 2015 20.09 20.35 19.69 20.19 6,226,295 +0.30(+1.49%)
Sep 29, 2015 21.04 21.11 19.68 19.90 14,084,771 -1.07(-5.11%)
Sep 28, 2015 21.75 21.85 20.90 20.97 6,661,944 -1.03(-4.70%)
Sep 25, 2015 22.47 22.60 21.94 22.00 5,675,050 -0.28(-1.24%)
Sep 24, 2015 21.62 22.56 21.48 22.28 5,495,824 +0.50(+2.29%)
Sep 23, 2015 22.17 22.24 21.75 21.78 5,449,682 -0.31(-1.42%)
Sep 22, 2015 21.71 22.41 21.55 22.09 6,848,405 +0.01(+0.04%)
Sep 21, 2015 21.92 22.35 21.75 22.08 4,770,370 +0.39(+1.79%)
Sep 18, 2015 21.52 22.22 21.52 21.70 9,332,587 -0.19(-0.89%)
Sep 17, 2015 21.86 22.42 21.77 21.89 6,605,330 -0.02(-0.08%)
Sep 16, 2015 21.14 21.94 21.00 21.91 4,281,851 +0.88(+4.17%)
Sep 15, 2015 20.63 21.11 20.58 21.03 3,208,697 +0.47(+2.29%)
Sep 14, 2015 21.23 21.26 20.36 20.56 4,929,747 -0.82(-3.84%)
Sep 11, 2015 20.86 21.55 20.78 21.38 5,223,659 +0.09(+0.43%)
Sep 10, 2015 20.84 21.43 20.66 21.29 5,228,227 +0.51(+2.44%)
Sep 09, 2015 21.24 21.63 20.73 20.78 5,716,316 -0.32(-1.53%)
Sep 08, 2015 21.34 21.54 20.62 21.11 6,846,000 +0.06(+0.31%)
Sep 04, 2015 21.34 21.04 21.04 21.04 5,414,451 -0.58(-2.69%)
Sep 03, 2015 21.60 22.32 21.37 21.62 8,022,047 +0.08(+0.39%)
Sep 02, 2015 21.56 21.76 20.79 21.54 4,286,189 +0.27(+1.26%)
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.