Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 21.25 21.62 21.02 21.11 1,033,111 +0.09(+0.44%)
Nov 29, 2016 20.97 21.23 20.74 21.02 1,568,987 +0.14(+0.67%)
Nov 28, 2016 21.49 21.62 20.79 20.88 1,348,348 -0.74(-3.43%)
Nov 25, 2016 21.81 21.81 21.44 21.62 455,749 -0.19(-0.85%)
Nov 23, 2016 21.81 21.81 21.81 0 +0.42(+1.95%)
Nov 22, 2016 21.16 21.49 20.97 21.39 1,109,162 +0.42(+1.99%)
Nov 21, 2016 20.93 21.07 20.65 20.97 1,160,832 +0.05(+0.22%)
Nov 18, 2016 20.09 20.93 20.07 20.93 1,712,573 +0.88(+4.40%)
Nov 17, 2016 20.28 20.19 19.54 20.05 4,404,686 -0.23(-1.14%)
Nov 16, 2016 20.37 20.51 20.09 20.28 1,487,146 -0.51(-2.46%)
Nov 15, 2016 20.56 20.93 20.37 20.79 1,371,753 -0.09(-0.44%)
Nov 14, 2016 20.28 21.23 20.23 20.88 1,885,598 +0.88(+4.41%)
Nov 11, 2016 18.56 20.09 18.43 20.00 2,610,263 +1.44(+7.75%)
Nov 10, 2016 18.28 19.07 18.10 18.56 2,846,893 +0.60(+3.36%)
Nov 09, 2016 17.26 18.10 17.26 17.96 1,256,264 +0.74(+4.31%)
Nov 08, 2016 17.12 17.38 16.98 17.22 915,246 +0.09(+0.54%)
Nov 07, 2016 16.71 17.26 16.71 17.12 1,671,477 +0.56(+3.36%)
Nov 04, 2016 16.43 16.71 16.38 16.57 1,278,954 +0.09(+0.56%)
Nov 03, 2016 16.33 16.47 16.24 16.47 717,379 +0.25(+1.54%)
Nov 02, 2016 16.55 16.55 16.08 16.22 506,072 -0.37(-2.23%)
Nov 01, 2016 16.69 16.73 16.36 16.59 811,603 -0.05(-0.28%)
Oct 31, 2016 16.41 16.71 16.32 16.64 1,001,224 +0.28(+1.69%)
Oct 28, 2016 16.50 16.50 16.27 16.36 441,516 -0.09(-0.56%)
Oct 27, 2016 16.36 16.62 16.18 16.45 1,215,326 +0.28(+1.71%)
Oct 26, 2016 16.04 16.45 15.95 16.18 1,490,669 +0.09(+0.57%)
Oct 25, 2016 16.13 16.22 15.99 16.08 989,479 -0.09(-0.57%)
Oct 24, 2016 15.71 16.18 15.67 16.18 1,159,746 +0.60(+3.86%)
Oct 21, 2016 15.58 15.62 15.48 15.58 2,031,362 -0.18(-1.17%)
Oct 20, 2016 16.22 16.22 15.62 15.76 1,444,829 -0.42(-2.57%)
Oct 19, 2016 15.99 16.27 15.99 16.18 677,139 +0.18(+1.16%)
Oct 18, 2016 16.04 16.13 15.90 15.99 324,109 +0.14(+0.87%)
Oct 17, 2016 15.99 15.99 15.81 15.85 464,251 -0.14(-0.87%)
Oct 14, 2016 16.08 16.27 15.85 15.99 475,739 +0.14(+0.87%)
Oct 13, 2016 16.04 16.13 15.76 15.85 699,903 -0.46(-2.83%)
Oct 12, 2016 16.27 16.41 16.22 16.32 279,018 +0.05(+0.28%)
Oct 11, 2016 16.36 16.50 16.04 16.27 485,151 -0.14(-0.84%)
Oct 10, 2016 16.45 16.57 16.32 16.41 475,224 +0.18(+1.08%)
Oct 07, 2016 16.20 16.25 15.95 16.23 740,970 +0.00(+0.00%)
Oct 06, 2016 16.30 16.39 16.20 16.23 489,563 -0.07(-0.45%)
Oct 05, 2016 16.17 16.45 16.15 16.31 798,277 +0.22(+1.38%)
Oct 04, 2016 16.03 16.19 15.98 16.08 586,084 +0.06(+0.40%)
Oct 03, 2016 16.11 16.21 15.98 16.02 625,920 -0.16(-0.97%)
Sep 30, 2016 16.05 16.21 15.92 16.18 996,422 +0.22(+1.39%)
Sep 29, 2016 16.08 16.19 15.87 15.95 724,927 -0.18(-1.09%)
Sep 28, 2016 16.03 16.14 15.89 16.13 625,138 +0.20(+1.28%)
Sep 27, 2016 15.70 15.93 15.65 15.93 548,596 +0.18(+1.12%)
Sep 26, 2016 15.95 16.06 15.74 15.75 791,983 -0.31(-1.90%)
Sep 23, 2016 16.07 16.20 16.04 16.06 591,145 -0.08(-0.52%)
Sep 22, 2016 15.90 16.14 15.83 16.14 598,394 +0.30(+1.87%)
Sep 21, 2016 15.95 15.95 15.65 15.84 1,124,228 +0.03(+0.18%)
Sep 20, 2016 15.99 15.99 15.80 15.82 432,156 -0.04(-0.23%)
Sep 19, 2016 15.97 16.07 15.80 15.85 671,540 -0.04(-0.23%)
Sep 16, 2016 15.74 15.93 15.65 15.89 2,091,156 -0.01(-0.06%)
Sep 15, 2016 15.80 15.95 15.70 15.90 737,994 +0.06(+0.41%)
Sep 14, 2016 16.05 16.11 15.83 15.83 856,947 -0.16(-0.98%)
Sep 13, 2016 16.00 16.03 15.78 15.99 701,352 -0.18(-1.09%)
Sep 12, 2016 16.11 16.17 15.92 16.17 937,468 -0.03(-0.17%)
Sep 09, 2016 16.26 16.35 16.19 16.20 1,319,738 -0.09(-0.57%)
Sep 08, 2016 16.30 16.44 16.19 16.29 1,276,713 -0.06(-0.34%)
Sep 07, 2016 16.14 16.34 16.12 16.34 739,667 +0.15(+0.91%)
Sep 06, 2016 16.50 16.55 16.13 16.20 760,299 -0.31(-1.85%)
Sep 02, 2016 16.41 16.50 16.50 16.50 660,763 +0.18(+1.08%)
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.