Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 18.51 18.98 18.11 18.76 909,491 +0.19(+1.02%)
Nov 29, 2016 18.37 18.76 18.15 18.57 660,628 +0.30(+1.64%)
Nov 28, 2016 18.67 18.70 17.92 18.27 530,089 -0.40(-2.14%)
Nov 25, 2016 18.78 18.95 18.60 18.67 285,465 -0.01(-0.05%)
Nov 23, 2016 18.68 18.68 18.68 0 +0.11(+0.59%)
Nov 22, 2016 17.92 18.69 17.92 18.57 946,549 +0.79(+4.44%)
Nov 21, 2016 17.89 18.27 17.72 17.78 647,749 +0.00(+0.00%)
Nov 18, 2016 18.03 18.18 17.21 17.78 812,530 -0.34(-1.88%)
Nov 17, 2016 17.86 18.24 17.62 18.12 522,227 +0.26(+1.46%)
Nov 16, 2016 17.85 18.29 17.64 17.86 700,652 -0.01(-0.06%)
Nov 15, 2016 17.80 18.08 17.22 17.87 777,348 +0.11(+0.62%)
Nov 14, 2016 17.01 17.85 17.00 17.76 1,505,294 +0.97(+5.78%)
Nov 11, 2016 16.07 16.85 15.81 16.79 1,124,898 +0.71(+4.42%)
Nov 10, 2016 15.43 16.45 15.42 16.08 1,504,391 +0.87(+5.72%)
Nov 09, 2016 14.12 15.38 14.12 15.21 938,810 +0.58(+3.96%)
Nov 08, 2016 15.32 15.36 14.43 14.63 1,358,472 -0.79(-5.12%)
Nov 07, 2016 15.72 15.95 15.39 15.42 989,929 +0.12(+0.78%)
Nov 04, 2016 15.19 15.92 15.13 15.30 838,175 +0.06(+0.39%)
Nov 03, 2016 15.75 15.89 15.20 15.24 458,477 -0.49(-3.12%)
Nov 02, 2016 15.49 15.84 15.43 15.73 625,481 +0.21(+1.35%)
Nov 01, 2016 15.71 15.72 15.22 15.52 1,011,492 -0.28(-1.77%)
Oct 31, 2016 15.94 16.12 15.67 15.80 805,317 -0.13(-0.82%)
Oct 28, 2016 15.84 16.21 15.79 15.93 354,659 -0.03(-0.19%)
Oct 27, 2016 16.69 16.71 15.83 15.96 680,438 -0.74(-4.43%)
Oct 26, 2016 16.75 17.16 16.64 16.70 480,735 -0.24(-1.42%)
Oct 25, 2016 16.75 17.01 16.48 16.94 931,877 +0.05(+0.30%)
Oct 24, 2016 16.69 17.18 16.64 16.89 922,956 +0.30(+1.81%)
Oct 21, 2016 15.90 16.62 15.90 16.59 975,070 +0.47(+2.92%)
Oct 20, 2016 16.04 16.27 16.01 16.12 510,042 +0.03(+0.19%)
Oct 19, 2016 15.90 16.22 15.72 16.09 537,582 +0.28(+1.77%)
Oct 18, 2016 16.15 16.16 15.72 15.81 555,983 -0.11(-0.69%)
Oct 17, 2016 16.08 16.09 15.72 15.92 759,996 -0.15(-0.93%)
Oct 14, 2016 16.35 16.40 15.93 16.07 567,015 -0.20(-1.23%)
Oct 13, 2016 16.34 17.03 16.11 16.27 1,014,485 -0.28(-1.69%)
Oct 12, 2016 16.07 16.56 16.04 16.55 777,902 +0.53(+3.31%)
Oct 11, 2016 16.23 16.23 15.84 16.02 813,344 -0.24(-1.48%)
Oct 10, 2016 15.85 16.42 15.84 16.26 972,596 +0.58(+3.70%)
Oct 07, 2016 15.70 16.01 15.53 15.68 1,192,125 +0.07(+0.45%)
Oct 06, 2016 15.65 15.68 15.29 15.61 942,280 -0.05(-0.32%)
Oct 05, 2016 15.32 15.78 15.18 15.66 1,160,922 +0.47(+3.09%)
Oct 04, 2016 15.34 15.48 15.08 15.19 1,025,171 -0.20(-1.30%)
Oct 03, 2016 15.74 15.78 15.32 15.39 734,259 -0.31(-1.97%)
Sep 30, 2016 15.22 15.81 15.16 15.70 884,731 +0.51(+3.36%)
Sep 29, 2016 15.26 15.49 15.13 15.19 837,971 -0.16(-1.04%)
Sep 28, 2016 15.33 15.63 15.13 15.35 1,079,616 -0.06(-0.39%)
Sep 27, 2016 15.52 15.84 15.25 15.41 750,023 -0.08(-0.52%)
Sep 26, 2016 15.84 15.91 15.39 15.49 1,338,124 -0.53(-3.31%)
Sep 23, 2016 15.94 16.34 15.85 16.02 1,016,930 +0.07(+0.44%)
Sep 22, 2016 16.18 16.29 15.91 15.95 1,859,377 +0.04(+0.25%)
Sep 21, 2016 16.44 16.48 15.49 15.91 2,428,336 -0.28(-1.73%)
Sep 20, 2016 16.64 16.69 15.96 16.19 1,469,049 -0.35(-2.12%)
Sep 19, 2016 16.73 16.97 16.36 16.54 1,462,632 -0.09(-0.54%)
Sep 16, 2016 16.66 16.95 16.48 16.63 1,496,292 -0.11(-0.66%)
Sep 15, 2016 16.28 16.89 16.23 16.74 1,399,548 +0.42(+2.57%)
Sep 14, 2016 16.03 16.82 16.03 16.32 1,905,107 +0.24(+1.49%)
Sep 13, 2016 16.46 16.73 15.84 16.08 1,576,527 -0.52(-3.13%)
Sep 12, 2016 16.42 16.75 16.15 16.60 2,056,956 +0.13(+0.79%)
Sep 09, 2016 16.37 17.00 16.14 16.47 2,596,390 -0.10(-0.60%)
Sep 08, 2016 16.58 17.38 15.89 16.57 9,523,641 +2.34(+16.44%)
Sep 07, 2016 13.76 14.24 13.51 14.23 2,300,740 +0.42(+3.04%)
Sep 06, 2016 14.24 14.28 13.56 13.81 2,063,602 -0.35(-2.47%)
Sep 02, 2016 14.24 14.16 14.16 14.16 1,246,600 -0.01(-0.07%)
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.