Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 18.94 19.15 18.77 19.08 176,245 +0.24(+1.28%)
Jan 28, 2016 18.85 19.91 18.53 18.84 217,099 -0.05(-0.26%)
Jan 27, 2016 19.66 19.75 18.82 18.88 205,791 -0.76(-3.88%)
Jan 26, 2016 19.91 19.94 19.33 19.65 391,903 +0.69(+3.66%)
Jan 25, 2016 18.33 19.03 18.33 18.95 306,822 +0.58(+3.15%)
Jan 22, 2016 17.82 18.41 17.76 18.37 179,653 +0.64(+3.59%)
Jan 21, 2016 17.64 18.20 17.63 17.74 233,876 +0.02(+0.11%)
Jan 20, 2016 17.94 18.21 17.39 17.72 385,145 -0.51(-2.80%)
Jan 19, 2016 18.63 18.75 17.89 18.23 314,551 -0.30(-1.61%)
Jan 15, 2016 18.06 18.53 18.53 18.53 311,729 +0.03(+0.16%)
Jan 14, 2016 18.33 18.65 18.04 18.50 270,341 +0.34(+1.86%)
Jan 13, 2016 18.91 19.23 17.96 18.16 287,805 -0.67(-3.58%)
Jan 12, 2016 19.16 19.25 18.62 18.84 122,525 -0.16(-0.86%)
Jan 11, 2016 19.08 19.28 18.68 19.00 250,422 -0.04(-0.20%)
Jan 08, 2016 19.42 19.87 18.99 19.04 256,138 -0.34(-1.74%)
Jan 07, 2016 19.47 19.69 18.85 19.38 177,985 -0.39(-1.95%)
Jan 06, 2016 19.88 20.36 19.65 19.76 185,301 -0.30(-1.49%)
Jan 05, 2016 20.17 20.45 19.91 20.06 268,646 -0.35(-1.70%)
Jan 04, 2016 20.72 20.75 19.87 20.41 268,800 -0.67(-3.16%)
Dec 31, 2015 21.30 21.07 21.07 21.07 196,166 -0.28(-1.31%)
Dec 30, 2015 21.78 21.80 21.32 21.35 88,711 -0.40(-1.82%)
Dec 29, 2015 21.59 21.76 21.42 21.75 244,913 +0.34(+1.57%)
Dec 28, 2015 21.29 21.52 20.48 21.41 136,259 +0.14(+0.68%)
Dec 24, 2015 21.16 21.27 21.27 21.27 87,047 +0.11(+0.50%)
Dec 23, 2015 21.34 21.62 21.04 21.16 171,170 -0.02(-0.09%)
Dec 22, 2015 21.01 21.30 20.85 21.18 185,544 +0.24(+1.15%)
Dec 21, 2015 20.92 21.25 20.68 20.94 131,109 +0.13(+0.60%)
Dec 18, 2015 21.21 21.53 20.77 20.81 585,080 -0.39(-1.86%)
Dec 17, 2015 21.03 21.34 20.75 21.21 177,583 +0.31(+1.47%)
Dec 16, 2015 20.60 21.04 20.34 20.90 295,434 +0.45(+2.21%)
Dec 15, 2015 20.41 20.59 20.17 20.45 139,050 +0.15(+0.76%)
Dec 14, 2015 20.41 20.65 20.19 20.29 175,603 -0.04(-0.19%)
Dec 11, 2015 20.35 20.57 19.93 20.33 152,423 -0.28(-1.35%)
Dec 10, 2015 20.85 21.03 20.55 20.61 135,612 -0.29(-1.38%)
Dec 09, 2015 21.16 21.40 18.71 20.90 143,403 -0.23(-1.09%)
Dec 08, 2015 20.95 21.24 20.83 21.13 137,104 -0.02(-0.09%)
Dec 07, 2015 21.24 21.47 21.07 21.15 192,885 -0.16(-0.77%)
Dec 04, 2015 21.25 21.53 21.22 21.31 127,012 +0.05(+0.23%)
Dec 03, 2015 21.46 21.58 21.22 21.27 183,310 -0.04(-0.18%)
Dec 02, 2015 21.21 21.50 20.95 21.30 201,109 +0.01(+0.05%)
Dec 01, 2015 21.24 21.48 20.95 21.29 189,189 +0.20(+0.96%)
Nov 30, 2015 20.73 21.40 20.71 21.09 493,848 +0.34(+1.62%)
Nov 27, 2015 20.67 20.93 20.63 20.76 56,658 +0.06(+0.28%)
Nov 25, 2015 20.65 20.70 20.70 20.70 141,997 +0.13(+0.61%)
Nov 24, 2015 20.70 20.70 20.28 20.57 95,325 -0.10(-0.47%)
Nov 23, 2015 20.49 20.75 20.42 20.67 91,724 +0.22(+1.08%)
Nov 20, 2015 20.46 20.76 20.29 20.45 204,224 +0.00(+0.00%)
Nov 19, 2015 20.61 20.61 20.22 20.45 182,431 -0.10(-0.47%)
Nov 18, 2015 20.47 20.73 20.31 20.54 207,032 +0.11(+0.52%)
Nov 17, 2015 20.53 20.80 20.42 20.44 201,982 -0.11(-0.52%)
Nov 16, 2015 20.71 21.10 20.13 20.54 356,128 -0.25(-1.20%)
Nov 13, 2015 20.53 21.00 20.47 20.79 147,297 +0.13(+0.65%)
Nov 12, 2015 20.72 20.90 20.52 20.66 143,166 -0.13(-0.60%)
Nov 11, 2015 20.82 21.08 20.70 20.78 160,919 +0.08(+0.37%)
Nov 10, 2015 20.94 21.14 20.65 20.71 226,541 -0.28(-1.33%)
Nov 09, 2015 20.98 21.15 20.88 20.99 146,006 -0.01(-0.05%)
Nov 06, 2015 20.67 21.16 20.67 21.00 305,514 +0.21(+1.02%)
Nov 05, 2015 20.57 20.82 20.46 20.78 94,146 +0.18(+0.89%)
Nov 04, 2015 20.64 20.68 20.38 20.60 454,216 -0.07(-0.33%)
Nov 03, 2015 19.83 20.70 19.67 20.67 857,911 +1.55(+8.11%)
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.