Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 16.81 17.50 16.50 17.32 53,663 +0.64(+3.84%)
Nov 27, 2015 17.00 17.32 16.56 16.68 20,327 -0.12(-0.71%)
Nov 25, 2015 16.23 16.80 16.80 16.80 41,300 +0.39(+2.38%)
Nov 24, 2015 15.57 16.50 15.26 16.41 52,662 +0.87(+5.60%)
Nov 23, 2015 15.31 15.77 15.00 15.54 46,391 +0.42(+2.78%)
Nov 20, 2015 14.13 15.35 14.01 15.12 28,484 +1.00(+7.08%)
Nov 19, 2015 14.50 14.50 13.55 14.12 25,610 -0.04(-0.28%)
Nov 18, 2015 13.94 14.43 13.21 14.16 42,689 +0.21(+1.51%)
Nov 17, 2015 13.77 14.38 13.47 13.95 73,124 -0.30(-2.11%)
Nov 16, 2015 14.22 14.41 13.55 14.25 44,771 -0.03(-0.21%)
Nov 13, 2015 15.16 15.35 14.01 14.28 39,151 -1.00(-6.54%)
Nov 12, 2015 16.00 16.01 14.99 15.28 22,170 -0.37(-2.36%)
Nov 11, 2015 15.94 16.22 15.28 15.65 47,797 -0.28(-1.76%)
Nov 10, 2015 16.20 16.60 15.23 15.93 62,493 -0.42(-2.57%)
Nov 09, 2015 16.35 16.62 16.01 16.35 43,845 +0.00(+0.00%)
Nov 06, 2015 16.29 16.98 16.01 16.35 30,852 -0.48(-2.85%)
Nov 05, 2015 17.12 17.12 16.42 16.83 53,230 -0.30(-1.75%)
Nov 04, 2015 16.85 17.49 16.50 17.13 43,331 +0.13(+0.76%)
Nov 03, 2015 17.00 17.49 15.98 17.00 50,044 -0.09(-0.53%)
Nov 02, 2015 15.88 17.55 15.88 17.09 71,982 +0.74(+4.53%)
Oct 30, 2015 16.07 16.48 15.64 16.35 59,585 +0.29(+1.81%)
Oct 29, 2015 15.64 17.00 15.60 16.06 80,804 +0.53(+3.41%)
Oct 28, 2015 14.64 15.72 14.48 15.53 63,728 +0.90(+6.15%)
Oct 27, 2015 14.57 14.76 14.19 14.63 105,193 +0.02(+0.10%)
Oct 26, 2015 14.75 15.09 14.05 14.62 30,606 -0.28(-1.85%)
Oct 23, 2015 13.60 15.20 13.60 14.89 78,878 +1.36(+10.05%)
Oct 22, 2015 14.77 14.85 12.79 13.53 514,993 -1.14(-7.77%)
Oct 21, 2015 15.40 15.41 14.56 14.67 69,187 -0.61(-3.99%)
Oct 20, 2015 16.50 16.51 15.19 15.28 53,105 -1.22(-7.39%)
Oct 19, 2015 16.89 16.89 15.85 16.50 162,610 -0.81(-4.68%)
Oct 16, 2015 18.24 21.30 16.62 17.31 216,225 -0.81(-4.47%)
Oct 15, 2015 16.49 18.33 16.30 18.12 69,922 +1.54(+9.29%)
Oct 14, 2015 17.31 17.32 16.31 16.58 25,952 -0.70(-4.05%)
Oct 13, 2015 18.20 18.24 17.03 17.28 51,705 -0.99(-5.42%)
Oct 12, 2015 18.96 19.11 18.16 18.27 34,160 -0.56(-2.97%)
Oct 09, 2015 19.08 19.25 18.57 18.83 29,152 -0.18(-0.95%)
Oct 08, 2015 17.76 19.42 16.26 19.01 105,154 -0.13(-0.68%)
Oct 07, 2015 19.15 19.45 18.53 19.14 29,626 +0.00(+0.00%)
Oct 06, 2015 19.27 19.27 18.35 19.14 53,775 -0.13(-0.67%)
Oct 05, 2015 19.40 19.88 18.61 19.27 34,889 -0.05(-0.26%)
Oct 02, 2015 18.50 19.45 18.32 19.32 32,237 +0.52(+2.77%)
Oct 01, 2015 19.28 19.78 18.49 18.80 33,578 -0.58(-2.99%)
Sep 30, 2015 18.75 19.66 18.40 19.38 133,825 +1.21(+6.66%)
Sep 29, 2015 18.26 20.74 17.48 18.17 80,024 -0.22(-1.20%)
Sep 28, 2015 20.24 20.24 17.19 18.39 85,114 -2.18(-10.60%)
Sep 25, 2015 21.71 22.26 19.20 20.57 54,180 -1.20(-5.51%)
Sep 24, 2015 22.15 22.50 20.63 21.77 61,598 -0.53(-2.38%)
Sep 23, 2015 22.51 22.51 21.66 22.30 58,446 -0.09(-0.40%)
Sep 22, 2015 22.32 23.27 22.18 22.39 40,621 -0.36(-1.58%)
Sep 21, 2015 23.79 24.40 22.50 22.75 36,355 -0.88(-3.72%)
Sep 18, 2015 22.68 24.22 22.13 23.63 238,366 +1.35(+6.06%)
Sep 17, 2015 22.34 22.78 20.88 22.28 56,969 -0.03(-0.13%)
Sep 16, 2015 22.57 22.57 21.34 22.31 84,471 -0.11(-0.49%)
Sep 15, 2015 22.43 22.94 21.83 22.42 54,025 +0.30(+1.36%)
Sep 14, 2015 22.18 22.78 21.75 22.12 179,947 -0.01(-0.05%)
Sep 11, 2015 21.70 22.40 21.70 22.13 69,073 +0.26(+1.19%)
Sep 10, 2015 20.80 22.36 20.71 21.87 37,798 +1.22(+5.91%)
Sep 09, 2015 21.66 21.66 20.20 20.65 83,458 -0.72(-3.37%)
Sep 08, 2015 20.67 22.41 20.67 21.37 79,554 +0.92(+4.50%)
Sep 04, 2015 19.59 20.45 20.45 20.45 29,700 -0.27(-1.30%)
Sep 03, 2015 19.79 20.98 18.91 20.72 37,820 +0.67(+3.34%)
Sep 02, 2015 20.25 20.25 19.04 20.05 28,320 -0.03(-0.15%)
Sep 01, 2015 19.28 20.19 18.42 20.08 37,310 +0.47(+2.40%)
Aug 31, 2015 19.23 20.19 19.01 19.61 65,578 +0.19(+0.98%)
Aug 28, 2015 19.54 20.20 19.01 19.42 82,679 -0.22(-1.12%)
Aug 27, 2015 19.42 20.34 18.82 19.64 38,860 +0.53(+2.77%)
Aug 26, 2015 19.30 20.20 18.68 19.11 54,024 +0.09(+0.47%)
Aug 25, 2015 19.08 20.32 17.80 19.02 38,653 +0.41(+2.20%)
Aug 24, 2015 19.11 20.00 14.60 18.61 72,240 -1.59(-7.86%)
Aug 21, 2015 20.69 20.95 18.68 20.20 63,621 -0.32(-1.57%)
Aug 20, 2015 21.23 21.58 20.13 20.52 59,629 -0.73(-3.44%)
Aug 19, 2015 21.83 23.02 21.00 21.25 58,156 -1.02(-4.58%)
Aug 18, 2015 22.73 22.93 21.00 22.27 91,146 -0.77(-3.34%)
Aug 17, 2015 21.45 23.90 20.20 23.04 224,621 +1.59(+7.41%)
Aug 14, 2015 21.00 26.15 18.80 21.45 890,016 +4.41(+25.88%)
Aug 13, 2015 17.26 19.94 15.64 17.04 131,253 +1.18(+7.44%)
Aug 12, 2015 16.17 16.31 15.48 15.86 91,527 -0.24(-1.49%)
Aug 11, 2015 15.91 16.16 15.80 16.10 19,671 +0.10(+0.63%)
Aug 10, 2015 15.76 16.84 15.75 16.00 38,862 -0.34(-2.08%)
Aug 07, 2015 15.78 17.00 15.58 16.34 73,702 +0.34(+2.12%)
Aug 06, 2015 15.62 16.41 15.22 16.00 35,284 +0.21(+1.33%)
Aug 05, 2015 15.65 16.36 15.65 15.79 11,487 +0.08(+0.51%)
Aug 04, 2015 16.02 16.22 15.27 15.71 25,443 -0.26(-1.63%)
Aug 03, 2015 16.92 17.11 15.72 15.97 59,721 -0.85(-5.05%)
Jul 31, 2015 16.51 17.50 16.50 16.82 26,566 +0.34(+2.06%)
Jul 30, 2015 16.53 17.02 16.18 16.48 34,835 -0.01(-0.06%)
Jul 29, 2015 17.00 17.24 16.14 16.49 66,960 -0.57(-3.34%)
Jul 28, 2015 17.15 18.25 16.50 17.06 50,501 +0.02(+0.12%)
Jul 27, 2015 17.50 17.66 14.94 17.04 52,203 -0.55(-3.13%)
Jul 24, 2015 17.94 17.94 17.52 17.59 5,555 -0.38(-2.11%)
Jul 23, 2015 17.90 18.16 17.76 17.97 41,042 +0.13(+0.73%)
Jul 22, 2015 17.98 18.29 17.77 17.84 14,043 -0.26(-1.44%)
Jul 21, 2015 18.00 18.83 17.50 18.10 53,461 +0.17(+0.95%)
Jul 20, 2015 18.56 19.30 17.70 17.93 70,277 -0.61(-3.29%)
Jul 17, 2015 19.03 19.12 18.31 18.54 32,641 -0.46(-2.42%)
Jul 16, 2015 18.11 19.04 17.84 19.00 8,942 +0.80(+4.40%)
Jul 15, 2015 19.07 19.12 18.06 18.20 27,778 -0.91(-4.76%)
Jul 14, 2015 18.55 19.11 18.13 19.11 9,492 +0.54(+2.91%)
Jul 13, 2015 18.27 18.75 17.99 18.57 20,636 +0.62(+3.45%)
Jul 10, 2015 18.16 18.51 17.80 17.95 18,983 -0.09(-0.47%)
Jul 09, 2015 17.45 18.51 17.11 18.04 29,866 +0.80(+4.67%)
Jul 08, 2015 17.15 17.91 17.11 17.23 89,049 +0.07(+0.41%)
Jul 07, 2015 17.35 17.41 17.10 17.16 48,268 -0.37(-2.11%)
Jul 06, 2015 17.75 17.95 17.25 17.53 43,355 -0.26(-1.46%)
Jul 02, 2015 17.76 17.79 17.79 17.79 31,900 -0.01(-0.06%)
Jul 01, 2015 18.16 18.36 17.07 17.80 83,548 -0.57(-3.10%)
Jun 30, 2015 18.46 18.66 18.01 18.37 35,900 +0.06(+0.33%)
Jun 29, 2015 18.90 19.07 18.26 18.31 13,779 -0.61(-3.22%)
Jun 26, 2015 18.14 19.11 18.14 18.92 67,734 +0.63(+3.44%)
Jun 25, 2015 18.34 19.04 18.04 18.29 32,623 -0.02(-0.11%)
Jun 24, 2015 19.49 19.49 18.27 18.31 16,595 -1.20(-6.15%)
Jun 23, 2015 19.29 19.82 19.00 19.51 28,548 -0.05(-0.26%)
Jun 22, 2015 18.35 20.08 18.35 19.56 116,115 +1.31(+7.18%)
Jun 19, 2015 19.25 19.35 18.15 18.25 322,075 -0.80(-4.20%)
Jun 18, 2015 18.34 19.26 18.30 19.05 150,086 +0.67(+3.65%)
Jun 17, 2015 16.27 18.75 16.12 18.38 361,371 +2.11(+12.97%)
Jun 16, 2015 16.99 17.00 16.16 16.27 117,284 -0.48(-2.87%)
Jun 15, 2015 16.81 17.95 15.10 16.75 141,417 +0.24(+1.45%)
Jun 12, 2015 16.12 17.00 16.12 16.51 34,915 +0.78(+4.96%)
Jun 11, 2015 16.01 16.47 15.50 15.73 39,779 -0.01(-0.06%)
Jun 10, 2015 14.69 17.91 14.69 15.74 46,172 +1.16(+7.96%)
Jun 09, 2015 14.82 14.82 14.26 14.58 19,090 -0.09(-0.61%)
Jun 08, 2015 14.39 15.59 13.86 14.67 228,517 +0.43(+3.02%)
Jun 05, 2015 14.34 14.79 13.32 14.24 288,253 -0.14(-0.97%)
Jun 04, 2015 13.07 14.83 12.99 14.38 114,172 +1.26(+9.60%)
Jun 03, 2015 12.60 13.82 12.43 13.12 260,124 +0.03(+0.23%)
Jun 02, 2015 13.19 13.26 12.25 13.09 50,367 +0.15(+1.16%)
Jun 01, 2015 12.27 13.88 11.93 12.94 97,424 +0.62(+5.03%)
May 29, 2015 11.34 12.65 11.29 12.32 85,007 +0.79(+6.85%)
May 28, 2015 11.27 11.99 11.25 11.53 108,746 +0.12(+1.05%)
May 27, 2015 11.90 11.90 11.27 11.41 13,610 -0.44(-3.71%)
May 26, 2015 11.66 12.04 11.26 11.85 55,918 +0.15(+1.28%)
May 22, 2015 11.77 11.70 11.70 11.70 81,700 -0.17(-1.43%)
May 21, 2015 11.40 11.88 11.40 11.87 34,666 +0.35(+3.04%)
May 20, 2015 11.38 11.55 11.18 11.52 88,253 +0.04(+0.35%)
May 19, 2015 12.24 12.24 11.18 11.48 118,455 -0.57(-4.73%)
May 18, 2015 12.37 12.55 12.05 12.05 30,058 -0.45(-3.60%)
May 15, 2015 12.52 12.61 12.13 12.50 12,525 +0.05(+0.40%)
May 14, 2015 12.10 12.85 11.91 12.45 12,794 +0.30(+2.51%)
May 13, 2015 11.55 12.36 11.55 12.14 44,949 +0.56(+4.88%)
May 12, 2015 12.51 12.60 11.00 11.58 44,462 -0.92(-7.36%)
May 11, 2015 12.48 12.74 12.18 12.50 90,746 +0.45(+3.73%)
May 08, 2015 11.44 12.20 11.44 12.05 139,664 +0.66(+5.75%)
May 07, 2015 11.28 11.55 11.28 11.39 8,958 +0.04(+0.40%)
May 06, 2015 11.35 11.37 11.22 11.35 15,148 +0.05(+0.44%)
May 05, 2015 11.30 11.36 11.02 11.30 17,195 +0.06(+0.53%)
May 04, 2015 11.38 11.45 11.18 11.24 38,337 -0.09(-0.79%)
May 01, 2015 11.08 11.44 11.08 11.33 87,639 +0.29(+2.63%)
Apr 30, 2015 11.11 11.11 11.00 11.04 17,274 -0.06(-0.54%)
Apr 29, 2015 11.01 11.41 10.95 11.10 82,769 +0.10(+0.87%)
Apr 28, 2015 11.00 11.72 11.00 11.00 111,565 +0.00(+0.04%)
Apr 27, 2015 11.08 11.12 10.90 11.00 150,130 -0.05(-0.45%)
Apr 24, 2015 11.00 11.16 11.00 11.05 8,534 -0.04(-0.36%)
Apr 23, 2015 11.16 11.16 11.00 11.09 16,886 +0.04(+0.36%)
Apr 22, 2015 11.05 11.16 10.99 11.05 100,800 -0.01(-0.09%)
Apr 21, 2015 11.11 11.22 11.00 11.06 117,747 -0.06(-0.58%)
Apr 20, 2015 11.25 11.25 11.04 11.12 25,713 +0.03(+0.23%)
Apr 17, 2015 11.06 11.36 11.00 11.10 180,180 -0.10(-0.89%)
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.