Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 17.57 17.86 17.37 17.51 11,787,744 +0.07(+0.40%)
Nov 27, 2015 17.85 17.99 17.39 17.44 3,696,116 -0.67(-3.70%)
Nov 25, 2015 18.22 18.11 18.11 18.11 6,277,000 -0.39(-2.11%)
Nov 24, 2015 17.79 18.72 17.67 18.50 11,708,807 +0.97(+5.53%)
Nov 23, 2015 17.39 17.70 17.17 17.53 9,373,334 +0.11(+0.63%)
Nov 20, 2015 17.60 17.86 17.30 17.42 8,416,880 -0.22(-1.25%)
Nov 19, 2015 17.71 17.86 17.17 17.64 9,794,769 -0.26(-1.45%)
Nov 18, 2015 17.94 18.47 17.29 17.90 11,540,153 +0.19(+1.07%)
Nov 17, 2015 17.65 17.92 17.29 17.71 6,618,416 -0.16(-0.90%)
Nov 16, 2015 17.21 17.93 16.96 17.87 9,262,093 +0.73(+4.26%)
Nov 13, 2015 17.12 17.40 16.68 17.14 8,965,642 -0.06(-0.35%)
Nov 12, 2015 16.94 17.61 16.68 17.20 10,661,215 -0.10(-0.58%)
Nov 11, 2015 18.70 18.82 16.99 17.30 14,112,498 -1.48(-7.88%)
Nov 10, 2015 18.26 18.84 18.19 18.78 8,710,969 +0.42(+2.29%)
Nov 09, 2015 18.28 18.74 18.07 18.36 10,110,548 +0.07(+0.38%)
Nov 06, 2015 18.68 18.89 17.73 18.29 15,275,250 -0.71(-3.74%)
Nov 05, 2015 18.99 19.95 18.13 19.00 19,123,136 -0.40(-2.06%)
Nov 04, 2015 19.62 19.85 18.87 19.40 9,137,098 -0.26(-1.32%)
Nov 03, 2015 19.25 20.09 19.24 19.66 12,060,247 +0.65(+3.42%)
Nov 02, 2015 18.17 19.23 18.15 19.01 10,942,887 +0.63(+3.43%)
Oct 30, 2015 17.81 18.73 17.38 18.38 15,400,260 +0.83(+4.73%)
Oct 29, 2015 17.48 18.71 17.37 17.55 16,921,256 -0.13(-0.74%)
Oct 28, 2015 17.24 18.07 17.05 17.68 12,689,293 +0.57(+3.33%)
Oct 27, 2015 17.44 17.44 16.73 17.11 11,897,139 -0.48(-2.73%)
Oct 26, 2015 18.26 18.30 17.58 17.59 7,277,760 -0.71(-3.88%)
Oct 23, 2015 18.30 18.63 17.98 18.30 8,455,285 -0.18(-0.97%)
Oct 22, 2015 18.20 18.62 18.04 18.48 9,018,802 +0.46(+2.55%)
Oct 21, 2015 18.41 18.47 17.97 18.02 8,141,830 -0.54(-2.91%)
Oct 20, 2015 18.27 18.74 18.11 18.56 7,885,849 +0.28(+1.53%)
Oct 19, 2015 18.93 19.10 18.03 18.28 9,449,303 -1.00(-5.19%)
Oct 16, 2015 19.52 19.57 18.82 19.28 8,146,191 -0.15(-0.77%)
Oct 15, 2015 18.76 19.46 18.69 19.43 9,403,822 +0.52(+2.75%)
Oct 14, 2015 18.46 19.04 18.44 18.91 8,542,639 +0.32(+1.72%)
Oct 13, 2015 18.80 19.33 18.49 18.59 10,355,556 -0.37(-1.95%)
Oct 12, 2015 19.56 19.61 18.41 18.96 13,787,220 -0.63(-3.22%)
Oct 09, 2015 20.43 20.44 19.39 19.59 14,167,958 -0.59(-2.92%)
Oct 08, 2015 19.10 20.39 19.02 20.18 17,094,672 +1.01(+5.27%)
Oct 07, 2015 19.59 20.33 18.41 19.17 26,626,324 +0.00(+0.00%)
Oct 06, 2015 18.12 19.28 18.00 19.17 25,583,312 +1.12(+6.20%)
Oct 05, 2015 17.08 18.13 17.00 18.05 17,565,154 +1.39(+8.34%)
Oct 02, 2015 15.16 16.69 15.00 16.66 11,643,516 +1.35(+8.82%)
Oct 01, 2015 15.79 16.19 15.14 15.31 14,180,783 -0.09(-0.58%)
Sep 30, 2015 15.14 15.59 15.00 15.40 13,707,199 +0.43(+2.87%)
Sep 29, 2015 14.86 15.18 14.71 14.97 10,994,568 +0.21(+1.42%)
Sep 28, 2015 15.48 15.55 14.75 14.76 9,936,702 -0.99(-6.29%)
Sep 25, 2015 15.67 16.05 15.39 15.75 13,876,852 +0.30(+1.94%)
Sep 24, 2015 15.09 15.68 15.04 15.45 12,052,626 +0.15(+0.98%)
Sep 23, 2015 15.75 15.95 15.25 15.30 12,544,982 -0.36(-2.30%)
Sep 22, 2015 15.75 16.30 15.54 15.66 12,249,416 -0.45(-2.79%)
Sep 21, 2015 16.02 16.53 15.67 16.11 13,935,333 +0.27(+1.70%)
Sep 18, 2015 16.23 16.33 15.57 15.84 26,980,002 -0.59(-3.59%)
Sep 17, 2015 16.23 16.98 16.13 16.43 19,679,952 +0.22(+1.36%)
Sep 16, 2015 15.62 16.24 15.62 16.21 16,635,965 +0.76(+4.92%)
Sep 15, 2015 15.47 15.85 15.36 15.45 15,513,931 +0.04(+0.26%)
Sep 14, 2015 14.99 15.47 14.81 15.41 15,451,013 +0.32(+2.12%)
Sep 11, 2015 14.75 15.14 14.59 15.09 15,640,604 +0.11(+0.73%)
Sep 10, 2015 15.03 15.42 14.74 14.98 18,710,396 +0.07(+0.47%)
Sep 09, 2015 16.42 16.88 14.86 14.91 33,901,644 -1.41(-8.64%)
Sep 08, 2015 16.58 16.63 16.04 16.32 13,710,927 -0.04(-0.24%)
Sep 04, 2015 16.59 16.36 16.36 16.36 15,418,700 -0.51(-3.02%)
Sep 03, 2015 16.94 17.59 16.65 16.87 13,572,188 +0.00(+0.00%)
Sep 02, 2015 17.11 17.14 16.15 16.87 14,667,657 +0.02(+0.12%)
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.