Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 23.20 23.73 23.12 23.58 161,237 +0.39(+1.70%)
Nov 27, 2015 23.19 23.31 22.86 23.19 76,719 -0.09(-0.37%)
Nov 25, 2015 23.38 23.27 23.27 23.27 150,196 -0.12(-0.53%)
Nov 24, 2015 22.50 23.45 22.50 23.40 123,671 +0.79(+3.48%)
Nov 23, 2015 22.53 22.74 22.27 22.61 140,755 +0.09(+0.38%)
Nov 20, 2015 22.59 22.79 22.51 22.52 99,103 +0.07(+0.30%)
Nov 19, 2015 22.36 22.57 22.24 22.46 77,710 +0.06(+0.26%)
Nov 18, 2015 22.28 22.43 22.11 22.40 105,880 +0.30(+1.35%)
Nov 17, 2015 22.42 22.59 21.93 22.10 142,964 -0.27(-1.20%)
Nov 16, 2015 21.51 22.39 21.51 22.37 236,755 +0.84(+3.88%)
Nov 13, 2015 21.19 21.89 21.19 21.53 156,163 +0.14(+0.67%)
Nov 12, 2015 21.78 21.78 21.29 21.39 221,142 -0.59(-2.67%)
Nov 11, 2015 22.27 22.27 21.77 21.98 188,400 -0.26(-1.17%)
Nov 10, 2015 22.30 22.55 21.99 22.24 184,353 -0.17(-0.77%)
Nov 09, 2015 23.05 23.05 22.16 22.41 238,276 -0.64(-2.79%)
Nov 06, 2015 22.82 23.07 22.46 23.05 143,701 +0.12(+0.50%)
Nov 05, 2015 22.81 23.02 22.64 22.94 160,878 +0.11(+0.46%)
Nov 04, 2015 22.86 22.99 22.67 22.83 144,884 -0.04(-0.17%)
Nov 03, 2015 22.53 22.96 22.39 22.87 213,558 +0.22(+0.97%)
Nov 02, 2015 21.77 22.70 21.77 22.65 182,774 +0.86(+3.97%)
Oct 30, 2015 21.84 21.95 21.64 21.78 266,170 -0.09(-0.40%)
Oct 29, 2015 21.79 22.14 21.75 21.87 142,392 -0.11(-0.48%)
Oct 28, 2015 21.31 22.04 21.31 21.98 248,745 +0.68(+3.20%)
Oct 27, 2015 21.48 21.62 21.22 21.29 267,403 -0.31(-1.42%)
Oct 26, 2015 21.99 22.17 21.58 21.60 167,324 -0.48(-2.15%)
Oct 23, 2015 21.99 22.33 21.85 22.08 184,299 +0.31(+1.41%)
Oct 22, 2015 21.46 22.22 21.46 21.77 263,521 +0.37(+1.74%)
Oct 21, 2015 21.81 21.94 21.40 21.40 159,227 -0.29(-1.32%)
Oct 20, 2015 21.49 21.81 21.42 21.68 174,479 +0.17(+0.80%)
Oct 19, 2015 21.43 21.62 21.23 21.51 224,242 +0.02(+0.09%)
Oct 16, 2015 21.75 21.75 21.31 21.49 223,016 -0.21(-0.97%)
Oct 15, 2015 21.31 21.73 21.29 21.70 271,130 +0.46(+2.16%)
Oct 14, 2015 21.45 21.75 21.20 21.24 323,947 -0.16(-0.76%)
Oct 13, 2015 21.22 21.64 21.22 21.41 289,361 +0.09(+0.40%)
Oct 12, 2015 21.26 21.43 21.01 21.32 171,740 +0.08(+0.36%)
Oct 09, 2015 21.20 21.36 21.02 21.24 208,269 +0.17(+0.82%)
Oct 08, 2015 20.37 21.19 20.34 21.07 338,872 +0.66(+3.23%)
Oct 07, 2015 20.31 20.58 19.95 20.41 684,020 +0.19(+0.95%)
Oct 06, 2015 20.05 20.33 19.91 20.22 335,509 +0.18(+0.91%)
Oct 05, 2015 19.59 20.12 19.55 20.04 353,526 +0.61(+3.15%)
Oct 02, 2015 18.62 19.43 18.38 19.43 395,051 +0.70(+3.73%)
Oct 01, 2015 18.16 18.88 18.13 18.73 604,054 +0.57(+3.16%)
Sep 30, 2015 18.11 18.27 17.89 18.15 504,757 +0.12(+0.69%)
Sep 29, 2015 17.90 18.25 17.81 18.03 494,779 +0.14(+0.80%)
Sep 28, 2015 18.06 18.06 17.60 17.89 805,600 -0.21(-1.16%)
Sep 25, 2015 20.06 20.06 18.04 18.10 1,543,181 -1.90(-9.52%)
Sep 24, 2015 20.39 20.39 19.72 20.00 471,622 -0.47(-2.29%)
Sep 23, 2015 20.95 21.10 20.43 20.47 331,840 -0.44(-2.11%)
Sep 22, 2015 21.69 21.74 20.80 20.91 468,980 -1.00(-4.54%)
Sep 21, 2015 22.26 22.42 21.83 21.90 517,164 -0.28(-1.25%)
Sep 18, 2015 22.64 22.73 22.15 22.18 550,522 -0.69(-3.01%)
Sep 17, 2015 22.32 23.14 22.20 22.87 519,070 +0.53(+2.36%)
Sep 16, 2015 22.46 22.59 22.30 22.34 471,734 -0.11(-0.51%)
Sep 15, 2015 21.94 22.51 21.91 22.46 327,013 +0.55(+2.49%)
Sep 14, 2015 22.22 22.37 21.89 21.91 236,796 -0.29(-1.29%)
Sep 11, 2015 22.12 22.23 21.93 22.20 248,960 +0.01(+0.04%)
Sep 10, 2015 22.35 22.56 22.18 22.19 194,197 -0.19(-0.86%)
Sep 09, 2015 22.29 22.57 22.13 22.38 343,211 +0.00(+0.00%)
Sep 08, 2015 22.56 22.62 22.35 22.38 203,906 +0.11(+0.47%)
Sep 04, 2015 22.28 22.28 22.28 22.28 181,304 -0.18(-0.81%)
Sep 03, 2015 22.74 22.82 22.45 22.46 211,815 -0.22(-0.97%)
Sep 02, 2015 22.79 22.79 22.41 22.68 379,446 +0.14(+0.64%)
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.