Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2015 18.49 18.57 17.87 18.27 353,196 -0.30(-1.61%)
Sep 30, 2015 18.67 18.74 18.41 18.57 421,325 +0.05(+0.26%)
Sep 29, 2015 18.63 18.67 18.38 18.52 162,112 -0.08(-0.41%)
Sep 28, 2015 18.96 18.96 18.45 18.60 367,945 -0.38(-1.98%)
Sep 25, 2015 19.32 19.72 18.92 18.97 211,958 -0.17(-0.90%)
Sep 24, 2015 19.18 19.27 18.96 19.15 301,916 -0.05(-0.25%)
Sep 23, 2015 19.14 19.45 19.04 19.20 242,210 +0.04(+0.20%)
Sep 22, 2015 19.28 19.47 19.12 19.16 237,444 -0.28(-1.43%)
Sep 21, 2015 19.30 19.57 19.19 19.44 482,439 +0.20(+1.05%)
Sep 18, 2015 18.68 19.30 18.56 19.23 970,502 +0.33(+1.73%)
Sep 17, 2015 19.14 19.21 18.76 18.91 407,763 -0.34(-1.75%)
Sep 16, 2015 18.99 19.31 18.82 19.24 384,526 +0.30(+1.57%)
Sep 15, 2015 18.75 19.15 18.70 18.95 327,083 +0.28(+1.49%)
Sep 14, 2015 18.53 18.79 18.37 18.67 230,015 +0.13(+0.73%)
Sep 11, 2015 18.27 18.74 18.27 18.53 406,848 +0.13(+0.73%)
Sep 10, 2015 18.24 18.62 18.13 18.40 256,435 +0.12(+0.68%)
Sep 09, 2015 18.27 18.45 18.18 18.27 209,392 +0.10(+0.53%)
Sep 08, 2015 17.90 18.30 17.71 18.18 351,369 +0.47(+2.66%)
Sep 04, 2015 17.42 17.70 17.70 17.70 195,279 +0.12(+0.66%)
Sep 03, 2015 17.58 17.90 17.51 17.59 282,261 +0.02(+0.11%)
Sep 02, 2015 17.63 17.64 17.29 17.57 433,527 +0.02(+0.11%)
Sep 01, 2015 17.45 17.63 17.29 17.55 595,458 -0.08(-0.44%)
Aug 31, 2015 17.81 17.95 17.60 17.63 863,888 -0.26(-1.45%)
Aug 28, 2015 18.15 18.27 17.78 17.89 279,092 -0.38(-2.11%)
Aug 27, 2015 18.16 18.31 17.88 18.27 324,089 +0.26(+1.44%)
Aug 26, 2015 18.28 18.28 17.56 18.01 453,932 +0.03(+0.16%)
Aug 25, 2015 18.44 18.45 17.83 17.98 456,884 +0.00(+0.00%)
Aug 24, 2015 17.65 18.27 16.85 17.98 552,274 -0.43(-2.35%)
Aug 21, 2015 18.66 18.99 18.41 18.42 814,631 -0.54(-2.84%)
Aug 20, 2015 19.12 19.16 18.83 18.96 359,517 +0.07(+0.36%)
Aug 19, 2015 18.73 19.19 18.65 18.89 751,411 -0.02(-0.10%)
Aug 18, 2015 18.96 19.13 18.58 18.91 599,020 -0.19(-1.01%)
Aug 17, 2015 18.83 19.19 18.75 19.10 695,085 +0.10(+0.51%)
Aug 14, 2015 18.32 19.07 18.27 19.00 1,339,967 +0.63(+3.46%)
Aug 13, 2015 18.08 18.41 18.05 18.37 5,552,182 +0.01(+0.05%)
Aug 12, 2015 18.58 18.79 18.05 18.36 1,264,302 -0.68(-3.59%)
Aug 11, 2015 19.92 19.92 18.53 19.04 582,130 -1.49(-7.26%)
Aug 10, 2015 20.84 20.96 20.44 20.53 159,044 -0.20(-0.97%)
Aug 07, 2015 20.80 20.90 20.54 20.73 128,001 -0.16(-0.78%)
Aug 06, 2015 20.85 21.10 20.58 20.90 98,289 +0.13(+0.65%)
Aug 05, 2015 20.71 20.89 20.53 20.76 125,868 +0.08(+0.37%)
Aug 04, 2015 21.69 22.76 20.11 20.69 596,381 -1.39(-6.32%)
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.