Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 19.26 18.92 18.92 18.92 411,800 -0.42(-2.17%)
Dec 30, 2015 19.28 19.46 19.07 19.34 314,915 +0.04(+0.21%)
Dec 29, 2015 19.23 19.37 19.11 19.30 230,263 +0.16(+0.84%)
Dec 28, 2015 19.22 19.29 18.82 19.14 271,286 -0.19(-0.98%)
Dec 24, 2015 19.31 19.33 19.33 19.33 161,000 -0.04(-0.21%)
Dec 23, 2015 19.53 19.64 19.31 19.37 454,543 -0.07(-0.36%)
Dec 22, 2015 19.17 19.57 18.81 19.44 580,822 +0.33(+1.73%)
Dec 21, 2015 18.98 19.34 18.77 19.11 441,251 +0.27(+1.43%)
Dec 18, 2015 19.36 19.46 18.72 18.84 1,522,766 -0.64(-3.29%)
Dec 17, 2015 19.32 19.83 19.32 19.48 577,778 +0.29(+1.51%)
Dec 16, 2015 19.07 19.88 18.76 19.19 478,335 +0.34(+1.80%)
Dec 15, 2015 18.83 19.13 18.62 18.85 314,299 +0.16(+0.86%)
Dec 14, 2015 18.98 19.00 18.53 18.69 358,898 -0.32(-1.68%)
Dec 11, 2015 19.06 19.28 18.95 19.01 262,719 -0.38(-1.96%)
Dec 10, 2015 19.11 19.43 19.02 19.39 282,713 +0.24(+1.25%)
Dec 09, 2015 19.42 19.78 19.06 19.15 276,306 -0.28(-1.44%)
Dec 08, 2015 19.34 19.61 19.07 19.43 263,274 -0.11(-0.56%)
Dec 07, 2015 20.01 20.01 19.46 19.54 330,334 -0.50(-2.50%)
Dec 04, 2015 19.87 20.08 19.79 20.04 288,679 +0.18(+0.91%)
Dec 03, 2015 20.18 20.37 19.77 19.86 307,133 -0.15(-0.75%)
Dec 02, 2015 20.19 20.19 19.98 20.01 323,359 -0.13(-0.65%)
Dec 01, 2015 20.14 20.32 19.96 20.14 402,614 +0.04(+0.20%)
Nov 30, 2015 19.38 20.15 19.33 20.10 463,549 +0.85(+4.42%)
Nov 27, 2015 19.20 19.32 19.07 19.25 242,685 +0.00(+0.00%)
Nov 25, 2015 19.18 19.25 19.25 19.25 508,400 +0.06(+0.31%)
Nov 24, 2015 19.02 19.39 18.94 19.19 512,754 +0.12(+0.63%)
Nov 23, 2015 19.22 19.30 18.95 19.07 443,238 -0.22(-1.14%)
Nov 20, 2015 19.12 19.45 18.90 19.29 428,767 +0.25(+1.31%)
Nov 19, 2015 18.05 19.53 18.05 19.04 1,087,507 -0.21(-1.09%)
Nov 18, 2015 19.11 19.54 18.92 19.25 844,300 +0.29(+1.53%)
Nov 17, 2015 19.04 19.07 18.72 18.96 594,996 +0.03(+0.16%)
Nov 16, 2015 18.71 19.14 18.60 18.93 1,164,443 +0.72(+3.95%)
Nov 13, 2015 17.94 18.39 17.84 18.21 464,294 +0.17(+0.94%)
Nov 12, 2015 17.95 18.09 17.82 18.04 431,492 -0.04(-0.22%)
Nov 11, 2015 18.30 18.47 18.04 18.08 443,224 -0.13(-0.71%)
Nov 10, 2015 18.48 18.66 18.18 18.21 461,990 -0.51(-2.72%)
Nov 09, 2015 19.12 19.15 18.63 18.72 583,399 -0.40(-2.09%)
Nov 06, 2015 18.11 19.22 18.11 19.12 651,571 +0.98(+5.43%)
Nov 05, 2015 18.13 18.35 17.93 18.14 305,612 -0.02(-0.14%)
Nov 04, 2015 18.12 18.19 17.95 18.16 313,034 +0.06(+0.33%)
Nov 03, 2015 17.91 18.25 17.84 18.10 407,465 +0.18(+1.00%)
Nov 02, 2015 17.52 17.97 17.35 17.92 599,318 +0.42(+2.40%)
Oct 30, 2015 17.35 17.66 17.25 17.50 713,183 +0.14(+0.81%)
Oct 29, 2015 17.28 17.52 17.23 17.36 520,076 -0.13(-0.74%)
Oct 28, 2015 17.21 17.67 17.21 17.49 960,247 +0.39(+2.28%)
Oct 27, 2015 17.27 17.34 16.99 17.10 374,386 -0.14(-0.81%)
Oct 26, 2015 17.65 17.65 17.13 17.24 532,756 -0.50(-2.82%)
Oct 23, 2015 17.42 17.78 17.23 17.74 510,027 +0.32(+1.84%)
Oct 22, 2015 17.21 17.51 17.11 17.42 725,081 +0.45(+2.65%)
Oct 21, 2015 17.45 17.48 16.94 16.97 386,264 -0.35(-2.02%)
Oct 20, 2015 17.27 17.50 17.09 17.32 406,335 +0.00(+0.00%)
Oct 19, 2015 17.17 17.36 17.03 17.32 347,316 +0.12(+0.70%)
Oct 16, 2015 17.52 17.53 17.07 17.20 514,977 -0.27(-1.55%)
Oct 15, 2015 17.71 17.76 17.20 17.47 525,574 +0.04(+0.23%)
Oct 14, 2015 16.67 17.70 16.29 17.43 1,173,952 +0.90(+5.44%)
Oct 13, 2015 16.55 16.94 16.47 16.53 587,453 -0.16(-0.96%)
Oct 12, 2015 16.75 16.79 16.53 16.69 246,273 -0.04(-0.24%)
Oct 09, 2015 16.82 17.00 16.64 16.73 349,828 -0.05(-0.30%)
Oct 08, 2015 16.35 16.79 16.22 16.78 360,488 +0.36(+2.19%)
Oct 07, 2015 15.78 16.42 15.78 16.42 505,087 +0.70(+4.45%)
Oct 06, 2015 15.73 16.03 15.48 15.72 554,384 +0.03(+0.19%)
Oct 05, 2015 15.04 15.77 15.04 15.69 709,305 +0.82(+5.51%)
Oct 02, 2015 14.27 14.88 14.13 14.87 500,731 +0.48(+3.34%)
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.