Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 16.91 17.10 16.49 16.54 442,365 -0.25(-1.51%)
Nov 27, 2015 16.81 16.85 16.70 16.79 90,794 -0.04(-0.24%)
Nov 25, 2015 16.85 16.83 16.83 16.83 450,035 -0.13(-0.79%)
Nov 24, 2015 17.27 17.43 16.81 16.97 823,516 -0.11(-0.65%)
Nov 23, 2015 17.23 17.43 16.90 17.08 388,183 +0.00(+0.03%)
Nov 20, 2015 17.45 17.77 16.72 17.07 659,259 -0.38(-2.17%)
Nov 19, 2015 17.04 17.61 17.03 17.45 1,342,071 +0.60(+3.59%)
Nov 18, 2015 16.05 16.98 15.99 16.85 1,332,004 +0.84(+5.28%)
Nov 17, 2015 15.38 16.06 15.12 16.00 1,175,133 +0.45(+2.92%)
Nov 16, 2015 14.74 16.56 14.74 15.55 2,191,139 +0.82(+5.55%)
Nov 13, 2015 14.68 15.16 14.23 14.73 1,094,741 +0.09(+0.59%)
Nov 12, 2015 14.86 14.87 14.45 14.64 375,092 -0.30(-2.01%)
Nov 11, 2015 15.37 15.69 14.30 14.94 1,047,932 -0.35(-2.30%)
Nov 10, 2015 15.22 15.64 15.18 15.30 527,114 -0.03(-0.20%)
Nov 09, 2015 15.67 16.09 15.26 15.33 487,452 -0.33(-2.08%)
Nov 06, 2015 15.70 15.87 15.19 15.65 717,527 -0.07(-0.41%)
Nov 05, 2015 15.33 16.09 14.89 15.72 2,080,939 +1.15(+7.88%)
Nov 04, 2015 14.67 14.84 14.04 14.57 557,883 -0.08(-0.53%)
Nov 03, 2015 14.57 14.74 13.94 14.65 1,160,374 +0.19(+1.29%)
Nov 02, 2015 14.84 15.00 14.34 14.46 730,465 -0.53(-3.57%)
Oct 30, 2015 14.83 15.10 14.46 15.00 517,468 +0.18(+1.23%)
Oct 29, 2015 14.11 14.86 14.02 14.81 818,458 +0.69(+4.90%)
Oct 28, 2015 14.39 14.64 14.02 14.12 679,884 -0.10(-0.73%)
Oct 27, 2015 14.78 14.78 14.11 14.23 835,568 -0.63(-4.22%)
Oct 26, 2015 15.33 15.36 14.80 14.85 423,182 -0.54(-3.53%)
Oct 23, 2015 15.65 15.69 15.34 15.40 390,989 -0.20(-1.28%)
Oct 22, 2015 16.07 16.12 15.55 15.60 370,816 -0.40(-2.47%)
Oct 21, 2015 15.89 16.18 15.56 15.99 369,958 +0.11(+0.71%)
Oct 20, 2015 15.77 16.05 15.55 15.88 209,277 +0.12(+0.74%)
Oct 19, 2015 16.00 16.18 15.67 15.76 437,678 -0.28(-1.76%)
Oct 16, 2015 15.89 16.21 15.78 16.04 491,821 +0.14(+0.87%)
Oct 15, 2015 15.83 16.71 15.62 15.90 1,006,293 -0.02(-0.11%)
Oct 14, 2015 15.51 15.98 15.40 15.92 283,085 +0.39(+2.52%)
Oct 13, 2015 15.51 15.79 15.38 15.53 213,265 -0.07(-0.45%)
Oct 12, 2015 15.78 15.90 15.27 15.60 296,753 -0.14(-0.88%)
Oct 09, 2015 15.32 15.80 15.23 15.74 366,690 +0.46(+2.99%)
Oct 08, 2015 14.97 15.37 14.89 15.28 243,560 +0.22(+1.47%)
Oct 07, 2015 15.12 15.43 14.80 15.06 627,399 +0.16(+1.05%)
Oct 06, 2015 14.81 15.40 14.72 14.90 882,209 +0.09(+0.62%)
Oct 05, 2015 14.76 15.35 14.71 14.81 1,690,325 +0.11(+0.74%)
Oct 02, 2015 14.60 14.98 14.46 14.70 707,888 -0.14(-0.97%)
Oct 01, 2015 15.05 15.25 14.32 14.85 962,587 +0.13(+0.89%)
Sep 30, 2015 13.59 14.85 13.55 14.72 798,168 +1.30(+9.65%)
Sep 29, 2015 14.08 14.37 12.83 13.42 1,321,511 -0.67(-4.72%)
Sep 28, 2015 14.61 14.62 13.69 14.09 930,733 -0.61(-4.17%)
Sep 25, 2015 14.74 14.98 14.55 14.70 1,153,150 +0.13(+0.93%)
Sep 24, 2015 14.91 15.01 14.29 14.57 987,678 -0.43(-2.90%)
Sep 23, 2015 15.79 15.96 14.93 15.00 401,932 -0.63(-4.03%)
Sep 22, 2015 14.93 15.74 14.90 15.63 664,431 +0.43(+2.83%)
Sep 21, 2015 15.40 15.62 15.18 15.20 687,398 -0.18(-1.16%)
Sep 18, 2015 15.05 15.50 14.89 15.38 800,756 +0.25(+1.67%)
Sep 17, 2015 14.85 15.47 14.83 15.13 583,475 +0.28(+1.87%)
Sep 16, 2015 15.00 15.27 14.62 14.85 1,055,823 -0.15(-0.99%)
Sep 15, 2015 15.33 15.71 14.84 15.00 977,730 -0.24(-1.60%)
Sep 14, 2015 15.44 15.70 15.22 15.24 711,550 -0.20(-1.30%)
Sep 11, 2015 15.81 15.91 15.22 15.44 698,429 -0.51(-3.19%)
Sep 10, 2015 15.79 16.00 15.41 15.95 638,745 +0.25(+1.58%)
Sep 09, 2015 16.26 16.46 15.70 15.70 496,831 -0.50(-3.11%)
Sep 08, 2015 16.35 16.56 16.04 16.20 580,429 -0.04(-0.27%)
Sep 04, 2015 16.30 16.25 16.25 16.25 439,981 -0.23(-1.42%)
Sep 03, 2015 16.88 17.17 16.37 16.48 480,977 -0.23(-1.40%)
Sep 02, 2015 16.75 16.97 16.30 16.72 507,036 +0.07(+0.44%)
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.