Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 24.17 24.72 24.08 24.56 154,800 +0.41(+1.70%)
Nov 27, 2015 24.15 24.28 23.81 24.15 73,656 -0.09(-0.37%)
Nov 25, 2015 24.35 24.24 24.24 24.24 144,200 -0.13(-0.53%)
Nov 24, 2015 23.44 24.42 23.44 24.37 118,734 +0.82(+3.48%)
Nov 23, 2015 23.47 23.69 23.20 23.55 135,136 +0.09(+0.38%)
Nov 20, 2015 23.53 23.74 23.45 23.46 95,147 +0.07(+0.30%)
Nov 19, 2015 23.29 23.51 23.17 23.39 74,608 +0.06(+0.26%)
Nov 18, 2015 23.21 23.36 23.03 23.33 101,653 +0.31(+1.35%)
Nov 17, 2015 23.35 23.53 22.84 23.02 137,256 -0.28(-1.20%)
Nov 16, 2015 22.40 23.32 22.40 23.30 227,303 +0.87(+3.88%)
Nov 13, 2015 22.07 22.80 22.07 22.43 149,928 +0.15(+0.67%)
Nov 12, 2015 22.69 22.69 22.18 22.28 212,313 -0.61(-2.66%)
Nov 11, 2015 23.20 23.20 22.68 22.89 180,878 -0.27(-1.17%)
Nov 10, 2015 23.23 23.49 22.90 23.16 176,993 -0.18(-0.77%)
Nov 09, 2015 24.01 24.01 23.08 23.34 228,763 -0.67(-2.79%)
Nov 06, 2015 23.77 24.03 23.39 24.01 137,964 +0.12(+0.50%)
Nov 05, 2015 23.76 23.98 23.58 23.89 154,455 +0.11(+0.46%)
Nov 04, 2015 23.81 23.95 23.61 23.78 139,100 -0.04(-0.17%)
Nov 03, 2015 23.47 23.92 23.32 23.82 205,032 +0.23(+0.97%)
Nov 02, 2015 22.68 23.64 22.68 23.59 175,477 +0.90(+3.97%)
Oct 30, 2015 22.75 22.86 22.54 22.69 255,543 -0.09(-0.40%)
Oct 29, 2015 22.70 23.06 22.65 22.78 136,707 -0.11(-0.48%)
Oct 28, 2015 22.20 22.96 22.20 22.89 238,814 +0.71(+3.20%)
Oct 27, 2015 22.37 22.52 22.10 22.18 256,727 -0.32(-1.42%)
Oct 26, 2015 22.90 23.09 22.48 22.50 160,644 -0.57(-2.47%)
Oct 23, 2015 22.98 23.33 22.83 23.07 176,366 +0.32(+1.41%)
Oct 22, 2015 22.43 23.22 22.43 22.75 252,177 +0.39(+1.74%)
Oct 21, 2015 22.79 22.93 22.36 22.36 152,373 -0.30(-1.32%)
Oct 20, 2015 22.46 22.79 22.38 22.66 166,969 +0.18(+0.80%)
Oct 19, 2015 22.39 22.59 22.18 22.48 214,589 +0.02(+0.09%)
Oct 16, 2015 22.73 22.73 22.27 22.46 213,416 -0.22(-0.97%)
Oct 15, 2015 22.27 22.71 22.25 22.68 259,459 +0.48(+2.16%)
Oct 14, 2015 22.41 22.73 22.16 22.20 310,002 -0.17(-0.76%)
Oct 13, 2015 22.17 22.61 22.17 22.37 276,905 +0.09(+0.40%)
Oct 12, 2015 22.22 22.39 21.96 22.28 164,347 +0.08(+0.36%)
Oct 09, 2015 22.15 22.32 21.97 22.20 199,304 +0.18(+0.82%)
Oct 08, 2015 21.29 22.14 21.25 22.02 324,285 +0.69(+3.23%)
Oct 07, 2015 21.22 21.51 20.85 21.33 654,575 +0.20(+0.95%)
Oct 06, 2015 20.95 21.24 20.81 21.13 321,067 +0.19(+0.91%)
Oct 05, 2015 20.47 21.02 20.43 20.94 338,308 +0.64(+3.15%)
Oct 02, 2015 19.46 20.30 19.21 20.30 378,045 +0.73(+3.73%)
Oct 01, 2015 18.98 19.73 18.95 19.57 578,051 +0.60(+3.16%)
Sep 30, 2015 18.92 19.09 18.69 18.97 483,029 +0.13(+0.69%)
Sep 29, 2015 18.71 19.07 18.61 18.84 473,480 +0.15(+0.80%)
Sep 28, 2015 18.87 18.87 18.39 18.69 770,921 -0.22(-1.16%)
Sep 25, 2015 20.96 20.96 18.85 18.91 1,476,751 -1.99(-9.52%)
Sep 24, 2015 21.31 21.31 20.61 20.90 451,320 -0.49(-2.29%)
Sep 23, 2015 21.89 22.05 21.35 21.39 317,555 -0.46(-2.11%)
Sep 22, 2015 22.67 22.72 21.74 21.85 448,792 -1.04(-4.54%)
Sep 21, 2015 23.26 23.42 22.81 22.89 494,902 -0.29(-1.25%)
Sep 18, 2015 23.66 23.75 23.15 23.18 526,824 -0.72(-3.01%)
Sep 17, 2015 23.32 24.18 23.20 23.90 496,726 +0.55(+2.36%)
Sep 16, 2015 23.47 23.61 23.30 23.35 451,427 -0.12(-0.51%)
Sep 15, 2015 22.93 23.52 22.90 23.47 312,936 +0.57(+2.49%)
Sep 14, 2015 23.22 23.38 22.87 22.90 226,603 -0.30(-1.29%)
Sep 11, 2015 23.12 23.23 22.92 23.20 238,243 +0.01(+0.04%)
Sep 10, 2015 23.36 23.57 23.18 23.19 185,838 -0.20(-0.86%)
Sep 09, 2015 23.29 23.59 23.13 23.39 328,437 +0.00(+0.00%)
Sep 08, 2015 23.57 23.64 23.36 23.39 195,129 +0.11(+0.47%)
Sep 04, 2015 23.28 23.28 23.28 23.28 173,500 -0.19(-0.81%)
Sep 03, 2015 23.76 23.84 23.46 23.47 202,697 -0.23(-0.97%)
Sep 02, 2015 23.81 23.81 23.42 23.70 363,112 +0.15(+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.