Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2015 18.92 19.33 18.89 19.12 380,307 +0.14(+0.76%)
Oct 30, 2015 18.74 18.99 18.23 18.97 298,834 +0.29(+1.55%)
Oct 29, 2015 18.71 18.83 18.56 18.69 96,565 -0.09(-0.46%)
Oct 28, 2015 18.24 18.80 18.21 18.77 206,880 +0.54(+2.96%)
Oct 27, 2015 18.61 18.61 17.85 18.23 322,583 -0.40(-2.17%)
Oct 26, 2015 18.45 19.24 18.34 18.64 211,368 +0.20(+1.10%)
Oct 23, 2015 19.03 19.03 18.26 18.44 234,492 -0.50(-2.64%)
Oct 22, 2015 18.93 19.23 18.79 18.94 85,694 +0.13(+0.67%)
Oct 21, 2015 19.57 19.59 18.76 18.81 141,270 -0.71(-3.65%)
Oct 20, 2015 19.51 19.67 19.29 19.52 230,313 +0.06(+0.30%)
Oct 19, 2015 18.91 19.48 18.85 19.47 274,543 +0.43(+2.28%)
Oct 16, 2015 18.92 19.15 18.71 19.03 225,322 +0.19(+1.02%)
Oct 15, 2015 18.52 18.86 18.33 18.84 186,605 +0.35(+1.87%)
Oct 14, 2015 18.48 18.81 18.42 18.49 139,975 +0.03(+0.16%)
Oct 13, 2015 18.83 19.12 18.33 18.46 150,414 -0.45(-2.39%)
Oct 12, 2015 18.80 18.96 18.74 18.92 144,252 +0.15(+0.82%)
Oct 09, 2015 18.76 19.03 18.65 18.76 152,143 +0.02(+0.10%)
Oct 08, 2015 18.52 18.81 18.50 18.74 272,280 +0.21(+1.14%)
Oct 07, 2015 18.57 18.63 18.45 18.53 291,439 +0.07(+0.37%)
Oct 06, 2015 18.44 18.61 18.35 18.46 245,786 -0.04(-0.21%)
Oct 05, 2015 18.14 18.55 17.83 18.50 559,541 +0.53(+2.95%)
Oct 02, 2015 18.21 18.24 17.91 17.97 302,669 -0.30(-1.63%)
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.