Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.