Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 18.11 17.80 17.80 17.80 341,900 -0.45(-2.47%)
Dec 30, 2015 18.66 18.69 18.18 18.25 238,879 -0.48(-2.56%)
Dec 29, 2015 18.77 19.03 18.60 18.73 177,618 +0.11(+0.59%)
Dec 28, 2015 18.61 18.77 18.41 18.62 227,521 -0.06(-0.32%)
Dec 24, 2015 19.04 18.68 18.68 18.68 226,600 -0.37(-1.94%)
Dec 23, 2015 18.50 19.05 18.35 19.05 455,789 +0.62(+3.36%)
Dec 22, 2015 18.12 18.50 17.94 18.43 338,399 +0.35(+1.94%)
Dec 21, 2015 17.46 18.12 17.20 18.08 444,190 +0.66(+3.79%)
Dec 18, 2015 18.30 18.56 17.34 17.42 673,106 -0.91(-4.96%)
Dec 17, 2015 18.34 18.54 18.08 18.33 418,855 -0.02(-0.11%)
Dec 16, 2015 17.31 18.40 17.31 18.35 505,878 +0.87(+4.98%)
Dec 15, 2015 17.14 17.92 17.11 17.48 691,690 +0.37(+2.16%)
Dec 14, 2015 17.42 17.79 17.00 17.11 720,013 -0.34(-1.95%)
Dec 11, 2015 18.23 18.50 17.45 17.45 572,787 -1.21(-6.48%)
Dec 10, 2015 18.54 18.88 18.44 18.66 348,508 +0.16(+0.86%)
Dec 09, 2015 18.66 19.34 18.45 18.50 396,498 -0.30(-1.60%)
Dec 08, 2015 18.40 19.14 18.29 18.80 419,093 -0.08(-0.42%)
Dec 07, 2015 19.48 19.48 18.68 18.88 461,904 -0.33(-1.72%)
Dec 04, 2015 19.04 19.58 18.74 19.21 517,691 +0.27(+1.43%)
Dec 03, 2015 19.40 19.41 18.71 18.94 557,035 -0.52(-2.67%)
Dec 02, 2015 18.41 19.61 18.24 19.46 1,867,704 +1.11(+6.05%)
Dec 01, 2015 17.99 18.39 17.73 18.35 527,610 +0.40(+2.23%)
Nov 30, 2015 17.76 18.06 17.64 17.95 521,127 +0.22(+1.24%)
Nov 27, 2015 17.80 17.99 17.58 17.73 178,420 -0.12(-0.67%)
Nov 25, 2015 18.40 17.85 17.85 17.85 297,700 -0.05(-0.28%)
Nov 24, 2015 17.65 18.14 17.38 17.90 947,247 +0.20(+1.13%)
Nov 23, 2015 18.11 18.19 17.52 17.70 774,726 -0.48(-2.64%)
Nov 20, 2015 18.08 18.49 17.95 18.18 1,059,834 +0.18(+1.00%)
Nov 19, 2015 17.17 18.13 17.11 18.00 953,404 +0.76(+4.41%)
Nov 18, 2015 17.11 17.57 16.73 17.24 953,641 +0.15(+0.88%)
Nov 17, 2015 16.18 17.63 16.00 17.09 1,980,081 +0.84(+5.17%)
Nov 16, 2015 15.63 16.25 15.24 16.25 911,955 +0.71(+4.57%)
Nov 13, 2015 16.21 16.52 15.36 15.54 893,077 -0.65(-4.01%)
Nov 12, 2015 16.10 16.46 15.97 16.19 1,025,849 +0.07(+0.43%)
Nov 11, 2015 16.21 16.55 15.96 16.12 768,910 -0.11(-0.68%)
Nov 10, 2015 16.97 17.17 16.04 16.23 1,196,712 -0.72(-4.25%)
Nov 09, 2015 17.72 18.05 16.84 16.95 1,602,809 -0.85(-4.78%)
Nov 06, 2015 16.41 17.99 16.27 17.80 2,403,975 +1.39(+8.47%)
Nov 05, 2015 16.25 17.04 16.22 16.41 3,997,403 +1.51(+10.13%)
Nov 04, 2015 14.85 15.23 14.53 14.90 1,636,199 +0.06(+0.40%)
Nov 03, 2015 14.21 15.07 14.16 14.84 1,120,592 +0.55(+3.85%)
Nov 02, 2015 14.15 14.56 14.06 14.29 1,693,602 +0.16(+1.13%)
Oct 30, 2015 14.26 14.48 13.94 14.13 944,451 -0.13(-0.91%)
Oct 29, 2015 14.50 14.67 14.06 14.26 1,586,005 -0.19(-1.31%)
Oct 28, 2015 14.80 15.12 14.20 14.45 1,613,111 -0.33(-2.23%)
Oct 27, 2015 14.92 15.27 14.68 14.78 1,259,481 -0.15(-1.00%)
Oct 26, 2015 15.60 15.70 14.89 14.93 1,648,329 -0.67(-4.29%)
Oct 23, 2015 15.78 15.85 15.40 15.60 701,980 +0.06(+0.39%)
Oct 22, 2015 15.86 16.08 15.33 15.54 760,986 -0.17(-1.08%)
Oct 21, 2015 16.57 16.80 15.70 15.71 555,371 -0.84(-5.08%)
Oct 20, 2015 16.49 16.93 16.42 16.55 532,079 +0.00(+0.00%)
Oct 19, 2015 16.57 16.74 16.16 16.55 532,019 -0.05(-0.30%)
Oct 16, 2015 16.96 17.29 16.47 16.60 823,538 -0.32(-1.89%)
Oct 15, 2015 16.37 17.01 16.32 16.92 755,931 +0.61(+3.74%)
Oct 14, 2015 16.51 16.88 16.25 16.31 773,828 -0.16(-0.97%)
Oct 13, 2015 16.66 16.87 16.40 16.47 414,015 -0.36(-2.14%)
Oct 12, 2015 17.13 17.22 16.74 16.83 645,880 -0.21(-1.23%)
Oct 09, 2015 17.01 17.34 16.88 17.04 601,260 +0.05(+0.29%)
Oct 08, 2015 16.96 17.22 16.41 16.99 865,617 +0.02(+0.12%)
Oct 07, 2015 16.10 17.00 15.92 16.97 945,277 +0.97(+6.06%)
Oct 06, 2015 16.05 16.32 15.84 16.00 653,700 -0.10(-0.62%)
Oct 05, 2015 15.62 16.27 15.56 16.10 753,497 +0.60(+3.87%)
Oct 02, 2015 14.72 15.51 14.65 15.50 596,555 +0.63(+4.24%)
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.