Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 24.65 25.03 23.98 24.43 311,348 +0.14(+0.58%)
Nov 29, 2016 24.32 24.60 23.90 24.29 638,930 -0.07(-0.29%)
Nov 28, 2016 25.56 25.66 24.26 24.36 467,209 -0.84(-3.33%)
Nov 25, 2016 25.25 25.32 24.37 25.20 252,613 -0.30(-1.18%)
Nov 23, 2016 25.50 25.50 25.50 0 +1.43(+5.94%)
Nov 22, 2016 23.79 24.15 23.60 24.07 358,231 +0.46(+1.95%)
Nov 21, 2016 23.89 23.89 23.34 23.61 277,053 +0.41(+1.77%)
Nov 18, 2016 22.95 23.21 22.65 23.20 376,886 +0.29(+1.27%)
Nov 17, 2016 22.29 22.91 22.13 22.91 484,410 +0.62(+2.78%)
Nov 16, 2016 22.29 22.36 22.05 22.29 426,003 -0.19(-0.85%)
Nov 15, 2016 21.77 22.64 21.54 22.48 350,549 +0.54(+2.46%)
Nov 14, 2016 21.00 21.96 20.89 21.94 345,354 +1.13(+5.43%)
Nov 11, 2016 19.86 20.93 19.69 20.81 341,350 +0.91(+4.57%)
Nov 10, 2016 19.70 20.19 19.50 19.90 459,445 +0.30(+1.53%)
Nov 09, 2016 18.25 19.66 18.08 19.60 310,214 +1.19(+6.46%)
Nov 08, 2016 18.10 18.56 18.03 18.41 381,830 +0.25(+1.38%)
Nov 07, 2016 18.50 18.51 18.00 18.16 350,365 +0.09(+0.50%)
Nov 04, 2016 16.30 18.98 15.49 18.07 673,527 -0.17(-0.93%)
Nov 03, 2016 18.15 18.30 17.98 18.24 335,358 +0.21(+1.16%)
Nov 02, 2016 18.59 18.73 17.87 18.03 219,416 -0.72(-3.84%)
Nov 01, 2016 19.08 19.16 18.57 18.75 218,843 -0.26(-1.37%)
Oct 31, 2016 19.00 19.09 18.78 19.01 176,389 +0.08(+0.42%)
Oct 28, 2016 19.12 19.40 18.89 18.93 157,147 -0.25(-1.30%)
Oct 27, 2016 19.87 19.88 19.12 19.18 148,592 -0.56(-2.84%)
Oct 26, 2016 20.05 20.31 19.74 19.74 209,324 -0.48(-2.37%)
Oct 25, 2016 20.08 20.25 19.93 20.22 242,426 +0.05(+0.25%)
Oct 24, 2016 20.15 20.38 20.01 20.17 183,281 +0.18(+0.90%)
Oct 21, 2016 19.52 20.00 19.43 19.99 136,863 +0.15(+0.76%)
Oct 20, 2016 19.83 19.92 19.71 19.84 134,084 -0.10(-0.50%)
Oct 19, 2016 19.81 20.08 19.69 19.94 160,144 +0.18(+0.91%)
Oct 18, 2016 20.19 20.19 19.64 19.76 157,286 +0.09(+0.46%)
Oct 17, 2016 19.76 19.93 19.54 19.67 142,567 -0.12(-0.61%)
Oct 14, 2016 19.95 20.15 19.59 19.79 152,525 -0.03(-0.15%)
Oct 13, 2016 20.09 20.12 19.64 19.82 293,731 -0.57(-2.80%)
Oct 12, 2016 20.28 20.50 20.10 20.39 256,335 +0.17(+0.84%)
Oct 11, 2016 20.29 20.43 19.91 20.22 260,246 -0.15(-0.74%)
Oct 10, 2016 20.44 20.48 20.04 20.37 208,600 +0.11(+0.54%)
Oct 07, 2016 20.30 20.31 19.82 20.26 306,583 -0.10(-0.49%)
Oct 06, 2016 20.10 20.42 20.09 20.36 183,726 +0.19(+0.94%)
Oct 05, 2016 19.84 20.42 19.79 20.17 245,458 +0.40(+2.02%)
Oct 04, 2016 20.09 20.35 19.56 19.77 247,390 -0.28(-1.40%)
Oct 03, 2016 20.15 20.36 19.96 20.05 253,915 -0.09(-0.45%)
Sep 30, 2016 20.00 20.45 19.99 20.14 200,799 +0.17(+0.85%)
Sep 29, 2016 19.83 20.07 19.79 19.97 187,342 -0.02(-0.10%)
Sep 28, 2016 19.64 20.01 19.57 19.99 146,229 +0.45(+2.30%)
Sep 27, 2016 19.27 19.60 19.22 19.54 180,219 +0.19(+0.98%)
Sep 26, 2016 19.58 19.72 19.34 19.35 185,812 -0.42(-2.12%)
Sep 23, 2016 20.29 20.29 19.73 19.77 189,857 -0.69(-3.37%)
Sep 22, 2016 20.27 20.55 20.16 20.46 221,653 +0.45(+2.25%)
Sep 21, 2016 19.59 20.04 19.55 20.01 191,720 +0.58(+2.99%)
Sep 20, 2016 19.81 19.87 19.24 19.43 203,703 -0.23(-1.17%)
Sep 19, 2016 19.60 19.87 19.41 19.66 158,187 +0.22(+1.13%)
Sep 16, 2016 19.40 19.59 19.19 19.44 334,683 -0.13(-0.66%)
Sep 15, 2016 19.25 19.58 19.22 19.57 158,489 +0.33(+1.72%)
Sep 14, 2016 19.56 19.68 19.09 19.24 213,174 -0.26(-1.33%)
Sep 13, 2016 19.39 19.64 19.33 19.50 337,231 -0.23(-1.17%)
Sep 12, 2016 19.10 19.73 19.08 19.73 364,321 +0.42(+2.18%)
Sep 09, 2016 20.25 20.25 19.30 19.31 485,197 -1.10(-5.39%)
Sep 08, 2016 20.33 20.52 20.14 20.41 316,342 +0.06(+0.29%)
Sep 07, 2016 19.97 20.42 19.97 20.35 445,825 +0.26(+1.29%)
Sep 06, 2016 20.09 20.18 19.58 20.09 274,661 +0.07(+0.35%)
Sep 02, 2016 19.52 20.02 20.02 20.02 366,300 +0.64(+3.30%)
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.