Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 23.98 24.94 23.12 24.42 311,859 +0.21(+0.87%)
Nov 29, 2016 21.80 24.92 21.70 24.21 285,664 +2.29(+10.45%)
Nov 28, 2016 22.14 22.42 21.85 21.92 69,966 -0.17(-0.77%)
Nov 25, 2016 22.86 23.19 22.05 22.09 54,555 -0.88(-3.83%)
Nov 23, 2016 22.97 22.97 22.97 0 +0.50(+2.23%)
Nov 22, 2016 22.00 22.71 21.93 22.47 65,484 +0.46(+2.09%)
Nov 21, 2016 23.02 23.02 21.60 22.01 238,387 -2.09(-8.67%)
Nov 18, 2016 24.89 24.89 23.99 24.10 128,387 -0.83(-3.33%)
Nov 17, 2016 22.98 25.42 22.78 24.93 397,640 +1.99(+8.67%)
Nov 16, 2016 22.61 22.97 21.19 22.94 140,506 +0.69(+3.10%)
Nov 15, 2016 20.18 23.00 20.18 22.25 225,531 +2.08(+10.31%)
Nov 14, 2016 19.09 20.52 18.43 20.17 179,411 +0.60(+3.07%)
Nov 11, 2016 18.94 19.82 17.93 19.57 488,437 +1.56(+8.66%)
Nov 10, 2016 18.72 18.73 17.87 18.01 133,109 -0.57(-3.07%)
Nov 09, 2016 17.70 18.68 17.47 18.58 94,066 +0.31(+1.70%)
Nov 08, 2016 18.45 18.52 18.00 18.27 65,598 -0.28(-1.51%)
Nov 07, 2016 17.71 18.70 17.61 18.55 64,380 +1.13(+6.49%)
Nov 04, 2016 17.21 17.91 17.00 17.42 60,306 +0.29(+1.69%)
Nov 03, 2016 18.01 18.10 16.86 17.13 52,818 -0.92(-5.10%)
Nov 02, 2016 17.75 18.46 17.62 18.05 87,920 +0.26(+1.46%)
Nov 01, 2016 17.70 17.81 17.56 17.79 36,960 +0.13(+0.74%)
Oct 31, 2016 17.13 17.90 17.02 17.66 144,144 +0.59(+3.46%)
Oct 28, 2016 17.85 17.85 16.89 17.07 72,862 -0.80(-4.48%)
Oct 27, 2016 18.87 18.87 17.84 17.87 149,455 -0.93(-4.95%)
Oct 26, 2016 18.71 19.04 18.55 18.80 163,690 -0.11(-0.58%)
Oct 25, 2016 18.44 18.98 18.44 18.91 112,874 +0.32(+1.72%)
Oct 24, 2016 18.33 18.66 18.16 18.59 174,763 +0.44(+2.42%)
Oct 21, 2016 18.18 18.48 17.97 18.15 96,510 -0.09(-0.49%)
Oct 20, 2016 18.21 18.77 17.97 18.24 133,446 -0.07(-0.38%)
Oct 19, 2016 17.77 18.65 17.52 18.31 137,950 +0.65(+3.68%)
Oct 18, 2016 17.82 18.03 17.47 17.66 160,209 -0.10(-0.56%)
Oct 17, 2016 18.15 18.23 17.68 17.76 147,263 -0.26(-1.44%)
Oct 14, 2016 18.01 18.48 17.92 18.02 167,450 +0.17(+0.95%)
Oct 13, 2016 17.85 17.99 17.63 17.85 298,530 -0.25(-1.38%)
Oct 12, 2016 18.09 18.31 17.67 18.10 78,015 +0.52(+2.96%)
Oct 11, 2016 17.82 17.89 17.43 17.58 621,115 -0.33(-1.84%)
Oct 10, 2016 17.68 18.01 17.55 17.91 93,319 +0.31(+1.76%)
Oct 07, 2016 17.78 17.80 17.54 17.60 129,138 -0.10(-0.56%)
Oct 06, 2016 17.88 18.29 17.54 17.70 165,508 -0.18(-1.01%)
Oct 05, 2016 17.83 18.00 17.66 17.88 69,079 +0.14(+0.79%)
Oct 04, 2016 17.67 17.96 17.64 17.74 128,590 +0.01(+0.06%)
Oct 03, 2016 18.24 18.51 17.66 17.73 107,505 -0.54(-2.96%)
Sep 30, 2016 18.19 18.44 17.65 18.27 184,444 +0.24(+1.33%)
Sep 29, 2016 18.70 18.73 18.00 18.03 138,701 -0.63(-3.38%)
Sep 28, 2016 18.80 18.80 18.52 18.66 107,293 -0.04(-0.21%)
Sep 27, 2016 18.74 18.78 18.51 18.70 60,299 -0.08(-0.43%)
Sep 26, 2016 19.23 19.23 18.74 18.78 35,991 -0.33(-1.73%)
Sep 23, 2016 19.15 19.42 19.09 19.11 97,298 -0.11(-0.57%)
Sep 22, 2016 18.74 19.28 18.57 19.22 169,905 +0.55(+2.95%)
Sep 21, 2016 18.51 18.98 18.50 18.67 88,507 +0.12(+0.65%)
Sep 20, 2016 18.95 18.95 18.45 18.55 76,651 -0.24(-1.28%)
Sep 19, 2016 19.31 19.32 18.44 18.79 104,008 -0.48(-2.49%)
Sep 16, 2016 19.60 19.65 19.10 19.27 263,416 -0.34(-1.73%)
Sep 15, 2016 19.42 19.95 19.29 19.61 131,948 +0.17(+0.87%)
Sep 14, 2016 19.71 19.71 19.34 19.44 114,898 -0.25(-1.27%)
Sep 13, 2016 20.11 20.11 19.01 19.69 184,867 -0.50(-2.48%)
Sep 12, 2016 19.78 20.26 19.01 20.19 102,311 +0.24(+1.20%)
Sep 09, 2016 20.50 20.75 19.92 19.95 89,236 -0.73(-3.53%)
Sep 08, 2016 21.07 21.07 20.52 20.68 103,751 -0.39(-1.85%)
Sep 07, 2016 21.27 21.28 20.61 21.07 107,171 -0.24(-1.13%)
Sep 06, 2016 21.16 21.51 20.79 21.31 92,414 +0.24(+1.14%)
Sep 02, 2016 20.65 21.07 21.07 21.07 61,400 +0.31(+1.49%)
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.