Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 18.80 18.45 18.45 18.45 86,800 -0.35(-1.86%)
Dec 30, 2015 19.10 19.49 18.45 18.80 191,581 -0.48(-2.49%)
Dec 29, 2015 19.07 19.44 18.91 19.28 81,114 +0.28(+1.47%)
Dec 28, 2015 19.48 19.80 18.64 19.00 139,619 -0.88(-4.43%)
Dec 24, 2015 19.29 19.88 19.88 19.88 50,500 +0.54(+2.79%)
Dec 23, 2015 19.14 19.61 18.93 19.34 66,671 +0.16(+0.83%)
Dec 22, 2015 16.75 19.77 16.75 19.18 110,843 +0.31(+1.64%)
Dec 21, 2015 19.02 19.02 17.70 18.87 176,742 +0.05(+0.27%)
Dec 18, 2015 18.24 19.84 17.90 18.82 369,777 +0.50(+2.73%)
Dec 17, 2015 19.61 20.08 18.19 18.32 154,818 -0.97(-5.03%)
Dec 16, 2015 18.73 19.58 18.71 19.29 107,712 +0.62(+3.32%)
Dec 15, 2015 18.58 19.35 17.86 18.67 267,361 +0.15(+0.81%)
Dec 14, 2015 19.95 20.33 17.97 18.52 228,671 -1.37(-6.89%)
Dec 11, 2015 19.96 20.07 19.05 19.89 178,280 -0.48(-2.36%)
Dec 10, 2015 19.16 20.39 18.51 20.37 90,893 +1.18(+6.15%)
Dec 09, 2015 18.98 19.30 18.09 19.19 89,239 +0.15(+0.79%)
Dec 08, 2015 18.71 20.75 18.06 19.04 86,313 +0.24(+1.28%)
Dec 07, 2015 18.70 19.67 18.40 18.80 151,190 +0.11(+0.59%)
Dec 04, 2015 19.35 19.86 17.67 18.69 184,949 -0.66(-3.41%)
Dec 03, 2015 21.08 21.85 19.05 19.35 301,781 -1.53(-7.33%)
Dec 02, 2015 21.06 21.37 20.72 20.88 116,254 -0.04(-0.19%)
Dec 01, 2015 21.61 21.84 20.42 20.92 68,630 -0.47(-2.20%)
Nov 30, 2015 21.46 22.01 20.57 21.39 229,011 +0.05(+0.23%)
Nov 27, 2015 21.19 21.51 20.68 21.34 35,942 +0.10(+0.47%)
Nov 25, 2015 19.96 21.24 21.24 21.24 93,600 +1.37(+6.89%)
Nov 24, 2015 19.43 20.24 18.25 19.87 103,477 +0.40(+2.05%)
Nov 23, 2015 21.00 21.52 18.97 19.47 166,484 -1.46(-6.98%)
Nov 20, 2015 19.92 20.99 19.24 20.93 117,046 +1.16(+5.87%)
Nov 19, 2015 18.71 19.92 18.45 19.77 67,634 +0.95(+5.05%)
Nov 18, 2015 18.65 19.50 18.16 18.82 161,338 +0.31(+1.67%)
Nov 17, 2015 18.95 19.99 18.02 18.51 203,488 +0.29(+1.59%)
Nov 16, 2015 18.52 18.62 17.62 18.22 124,229 +0.56(+3.17%)
Nov 13, 2015 16.85 18.09 16.61 17.66 150,480 +0.65(+3.82%)
Nov 12, 2015 17.39 17.78 16.06 17.01 114,229 -0.55(-3.13%)
Nov 11, 2015 18.94 20.17 17.07 17.56 177,880 -1.49(-7.82%)
Nov 10, 2015 19.53 19.54 18.71 19.05 118,904 -0.58(-2.95%)
Nov 09, 2015 18.68 19.88 17.85 19.63 124,042 +1.01(+5.42%)
Nov 06, 2015 17.71 19.06 15.50 18.62 104,399 +0.74(+4.14%)
Nov 05, 2015 17.62 18.03 16.82 17.88 71,010 +0.23(+1.30%)
Nov 04, 2015 16.76 17.80 16.76 17.65 117,878 +0.87(+5.18%)
Nov 03, 2015 16.21 17.49 15.83 16.78 346,080 +0.42(+2.57%)
Nov 02, 2015 15.23 16.55 14.62 16.36 167,065 +1.31(+8.70%)
Oct 30, 2015 15.41 15.82 14.96 15.05 91,757 -0.39(-2.53%)
Oct 29, 2015 15.54 16.68 15.07 15.44 241,982 -0.10(-0.64%)
Oct 28, 2015 15.29 15.77 14.92 15.54 122,184 +0.31(+2.04%)
Oct 27, 2015 14.62 15.69 14.40 15.23 186,276 +0.46(+3.11%)
Oct 26, 2015 14.94 15.50 14.57 14.77 126,785 -0.38(-2.51%)
Oct 23, 2015 15.61 16.03 14.84 15.15 154,558 -0.40(-2.57%)
Oct 22, 2015 15.09 15.76 14.94 15.55 166,080 +0.46(+3.05%)
Oct 21, 2015 16.47 16.49 14.75 15.09 269,477 -1.22(-7.48%)
Oct 20, 2015 15.69 16.49 15.18 16.31 192,725 +0.51(+3.23%)
Oct 19, 2015 16.15 17.00 15.64 15.80 210,886 -0.47(-2.89%)
Oct 16, 2015 16.58 17.86 16.03 16.27 358,761 -0.21(-1.27%)
Oct 15, 2015 17.66 18.20 16.39 16.48 412,860 -1.02(-5.83%)
Oct 14, 2015 19.50 19.62 17.49 17.50 148,421 -1.94(-9.98%)
Oct 13, 2015 17.38 19.87 15.56 19.44 595,527 +2.34(+13.68%)
Oct 12, 2015 19.18 19.18 17.01 17.10 216,851 -1.86(-9.81%)
Oct 09, 2015 19.42 19.75 18.75 18.96 115,999 -0.53(-2.72%)
Oct 08, 2015 20.17 20.21 19.01 19.49 107,319 -0.65(-3.23%)
Oct 07, 2015 19.80 20.60 19.47 20.14 353,134 +0.42(+2.13%)
Oct 06, 2015 19.53 19.98 18.51 19.72 122,721 +0.17(+0.87%)
Oct 05, 2015 21.20 21.73 19.01 19.55 261,019 -1.61(-7.61%)
Oct 02, 2015 22.57 23.16 21.00 21.16 515,823 -1.78(-7.76%)
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.