Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 21.30 21.32 19.30 19.80 5,137,654 -1.25(-5.94%)
Nov 29, 2016 21.13 21.32 20.70 21.05 2,596,636 -0.13(-0.61%)
Nov 28, 2016 21.95 21.98 21.03 21.18 2,260,719 -0.31(-1.44%)
Nov 25, 2016 21.75 21.75 21.32 21.49 630,634 -0.21(-0.97%)
Nov 23, 2016 21.70 21.70 21.70 0 +0.50(+2.36%)
Nov 22, 2016 21.47 21.54 20.67 21.20 1,757,109 -0.25(-1.17%)
Nov 21, 2016 21.40 21.63 21.06 21.45 1,689,061 +0.04(+0.19%)
Nov 18, 2016 21.74 21.79 21.31 21.41 2,996,721 -0.20(-0.93%)
Nov 17, 2016 21.31 21.68 20.78 21.61 3,274,427 +0.48(+2.27%)
Nov 16, 2016 20.75 21.57 20.70 21.13 4,375,398 +0.27(+1.29%)
Nov 15, 2016 20.50 21.02 20.13 20.86 2,747,747 +0.40(+1.96%)
Nov 14, 2016 20.60 20.70 20.03 20.46 3,261,915 +0.16(+0.79%)
Nov 11, 2016 19.61 20.55 19.47 20.30 4,345,416 +0.43(+2.16%)
Nov 10, 2016 19.39 19.99 18.94 19.87 4,373,095 +1.17(+6.26%)
Nov 09, 2016 18.28 19.95 18.25 18.70 6,303,004 +1.30(+7.47%)
Nov 08, 2016 16.52 17.86 16.52 17.40 3,595,905 +0.24(+1.40%)
Nov 07, 2016 15.75 17.64 15.60 17.16 7,103,970 +2.11(+14.02%)
Nov 04, 2016 15.04 15.70 14.96 15.05 4,055,485 +0.03(+0.20%)
Nov 03, 2016 16.20 16.35 14.90 15.02 6,631,322 -1.16(-7.17%)
Nov 02, 2016 16.81 16.96 16.18 16.18 2,835,499 -0.73(-4.32%)
Nov 01, 2016 16.69 17.28 16.34 16.91 3,595,256 +0.19(+1.14%)
Oct 31, 2016 17.75 17.80 16.66 16.72 3,373,876 -1.13(-6.33%)
Oct 28, 2016 18.23 18.34 17.70 17.85 2,960,552 -0.49(-2.67%)
Oct 27, 2016 18.31 18.87 18.14 18.34 2,655,045 +0.20(+1.13%)
Oct 26, 2016 18.61 18.83 18.07 18.14 2,023,209 -0.17(-0.96%)
Oct 25, 2016 17.84 18.72 17.83 18.31 4,544,460 +0.44(+2.46%)
Oct 24, 2016 17.63 18.19 17.43 17.87 2,167,770 +0.37(+2.11%)
Oct 21, 2016 17.90 17.97 17.47 17.50 2,026,011 -0.52(-2.89%)
Oct 20, 2016 17.80 18.34 17.73 18.02 2,007,295 +0.16(+0.90%)
Oct 19, 2016 18.01 18.18 17.83 17.86 1,858,516 -0.18(-1.00%)
Oct 18, 2016 17.69 18.22 17.67 18.04 1,794,647 +0.48(+2.73%)
Oct 17, 2016 17.47 17.64 17.32 17.56 1,839,827 +0.04(+0.23%)
Oct 14, 2016 18.01 18.18 17.50 17.52 1,877,652 -0.40(-2.23%)
Oct 13, 2016 17.43 18.57 17.35 17.92 2,577,197 +0.25(+1.41%)
Oct 12, 2016 18.08 18.20 17.60 17.67 3,068,012 -0.58(-3.18%)
Oct 11, 2016 18.21 18.72 18.04 18.25 7,892,131 -1.27(-6.51%)
Oct 10, 2016 18.87 19.60 18.80 19.52 2,295,130 +0.79(+4.22%)
Oct 07, 2016 18.94 19.09 18.48 18.73 1,988,610 -0.23(-1.21%)
Oct 06, 2016 19.10 19.26 18.68 18.96 1,662,521 -0.29(-1.51%)
Oct 05, 2016 18.83 19.52 18.77 19.25 2,041,278 +0.40(+2.12%)
Oct 04, 2016 18.79 19.14 18.66 18.85 1,794,221 +0.08(+0.43%)
Oct 03, 2016 18.12 18.80 17.85 18.77 2,224,616 +0.64(+3.53%)
Sep 30, 2016 17.82 18.32 17.64 18.13 2,953,809 +0.36(+2.03%)
Sep 29, 2016 18.78 18.91 17.76 17.77 4,683,116 -1.01(-5.38%)
Sep 28, 2016 18.97 19.03 18.52 18.78 2,424,507 -0.08(-0.42%)
Sep 27, 2016 18.67 19.11 18.50 18.86 2,430,704 +0.04(+0.21%)
Sep 26, 2016 19.24 19.41 18.75 18.82 1,267,835 -0.61(-3.14%)
Sep 23, 2016 19.32 19.85 19.21 19.43 2,149,666 +0.02(+0.10%)
Sep 22, 2016 19.29 19.45 19.03 19.41 1,981,764 +0.24(+1.25%)
Sep 21, 2016 18.91 19.25 18.66 19.17 1,894,236 +0.26(+1.37%)
Sep 20, 2016 19.24 19.31 18.79 18.91 2,476,593 -0.21(-1.10%)
Sep 19, 2016 19.32 19.64 18.99 19.12 2,099,687 -0.16(-0.83%)
Sep 16, 2016 19.49 19.49 18.84 19.28 4,516,104 -0.30(-1.53%)
Sep 15, 2016 19.65 19.91 19.27 19.58 2,896,052 -0.05(-0.25%)
Sep 14, 2016 19.17 20.00 19.13 19.63 4,242,999 +0.47(+2.45%)
Sep 13, 2016 18.90 19.30 18.68 19.16 5,546,138 +0.27(+1.43%)
Sep 12, 2016 17.20 19.05 17.13 18.89 5,440,908 +1.63(+9.44%)
Sep 09, 2016 17.70 17.94 17.26 17.26 2,744,547 -0.59(-3.31%)
Sep 08, 2016 17.75 18.11 17.64 17.85 2,076,968 +0.02(+0.11%)
Sep 07, 2016 17.96 18.29 17.64 17.83 3,449,380 -0.07(-0.39%)
Sep 06, 2016 17.80 18.35 17.79 17.90 3,147,568 +0.06(+0.34%)
Sep 02, 2016 18.71 17.84 17.84 17.84 4,357,700 -0.78(-4.19%)
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.