Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 17.69 18.69 17.69 18.54 2,041,532 +0.98(+5.58%)
Jan 28, 2016 17.72 17.88 17.43 17.56 840,704 +0.09(+0.52%)
Jan 27, 2016 17.59 17.94 17.35 17.47 1,224,611 -0.17(-0.96%)
Jan 26, 2016 17.41 17.90 17.36 17.64 1,198,964 +0.30(+1.73%)
Jan 25, 2016 17.51 17.59 17.33 17.34 1,236,572 -0.20(-1.14%)
Jan 22, 2016 17.68 17.70 17.40 17.54 1,302,922 +0.15(+0.86%)
Jan 21, 2016 17.50 17.69 17.23 17.39 1,979,064 +0.00(+0.00%)
Jan 20, 2016 16.90 17.66 16.75 17.39 2,001,973 +0.18(+1.05%)
Jan 19, 2016 17.58 17.62 16.89 17.21 1,191,823 -0.24(-1.38%)
Jan 15, 2016 17.33 17.45 17.45 17.45 1,370,200 -0.33(-1.86%)
Jan 14, 2016 17.59 18.08 17.38 17.78 1,368,246 +0.14(+0.79%)
Jan 13, 2016 18.24 18.41 17.58 17.64 1,017,299 -0.60(-3.29%)
Jan 12, 2016 18.54 18.74 17.95 18.24 1,015,830 -0.02(-0.11%)
Jan 11, 2016 18.40 18.52 18.04 18.26 727,412 -0.09(-0.49%)
Jan 08, 2016 18.42 18.58 17.88 18.35 1,837,665 -0.12(-0.65%)
Jan 07, 2016 18.26 18.89 18.26 18.47 2,310,656 -0.13(-0.70%)
Jan 06, 2016 18.59 18.85 18.30 18.60 1,257,756 -0.26(-1.38%)
Jan 05, 2016 18.91 19.15 18.74 18.86 1,213,389 -0.05(-0.26%)
Jan 04, 2016 18.52 19.12 18.10 18.91 1,369,105 +0.03(+0.16%)
Dec 31, 2015 19.05 18.88 18.88 18.88 886,100 -0.22(-1.15%)
Dec 30, 2015 19.38 19.54 18.95 19.10 510,848 -0.35(-1.80%)
Dec 29, 2015 19.15 19.49 19.14 19.45 806,716 +0.45(+2.37%)
Dec 28, 2015 19.32 19.36 18.65 19.00 707,696 -0.39(-2.01%)
Dec 24, 2015 19.50 19.39 19.39 19.39 816,600 -0.15(-0.77%)
Dec 23, 2015 19.85 19.89 19.46 19.54 1,292,505 -0.15(-0.76%)
Dec 22, 2015 19.55 19.82 19.50 19.69 1,071,899 +0.20(+1.03%)
Dec 21, 2015 19.75 19.86 19.34 19.49 665,213 -0.17(-0.86%)
Dec 18, 2015 19.90 20.23 19.61 19.66 1,433,516 -0.33(-1.65%)
Dec 17, 2015 20.57 20.62 19.85 19.99 918,703 -0.61(-2.96%)
Dec 16, 2015 20.16 20.63 19.99 20.60 1,377,225 +0.61(+3.05%)
Dec 15, 2015 19.78 20.17 19.58 19.99 980,167 +0.39(+1.99%)
Dec 14, 2015 19.77 19.95 19.41 19.60 1,005,317 -0.07(-0.36%)
Dec 11, 2015 19.30 20.00 19.30 19.67 1,365,354 +0.13(+0.67%)
Dec 10, 2015 19.32 19.81 19.23 19.54 798,587 +0.19(+0.98%)
Dec 09, 2015 19.33 19.95 19.24 19.35 898,183 +0.00(+0.00%)
Dec 08, 2015 19.23 19.56 19.15 19.35 635,734 +0.02(+0.10%)
Dec 07, 2015 19.18 19.47 18.94 19.33 682,361 -0.07(-0.36%)
Dec 04, 2015 19.17 19.56 19.15 19.40 871,492 +0.22(+1.15%)
Dec 03, 2015 20.04 20.09 19.05 19.18 1,020,897 -0.61(-3.08%)
Dec 02, 2015 19.97 20.17 19.76 19.79 861,757 -0.12(-0.60%)
Dec 01, 2015 19.76 19.99 19.67 19.91 888,458 +0.22(+1.12%)
Nov 30, 2015 21.03 21.08 19.55 19.69 2,052,935 -1.41(-6.68%)
Nov 27, 2015 20.87 21.28 20.69 21.10 1,077,963 +0.24(+1.15%)
Nov 25, 2015 20.89 20.86 20.86 20.86 4,563,800 +1.32(+6.76%)
Nov 24, 2015 18.89 20.04 18.86 19.54 2,723,018 +0.41(+2.14%)
Nov 23, 2015 18.70 19.30 18.70 19.13 1,452,895 +0.46(+2.46%)
Nov 20, 2015 18.32 19.13 18.31 18.67 3,012,489 +0.70(+3.90%)
Nov 19, 2015 18.57 18.66 17.83 17.97 1,862,193 -0.93(-4.92%)
Nov 18, 2015 18.60 18.91 18.33 18.90 2,443,375 +0.28(+1.50%)
Nov 17, 2015 19.37 19.48 18.48 18.62 1,933,059 -0.76(-3.92%)
Nov 16, 2015 19.20 19.40 18.46 19.38 1,136,548 +0.09(+0.47%)
Nov 13, 2015 19.98 19.99 19.06 19.29 1,538,839 -1.29(-6.27%)
Nov 12, 2015 20.72 20.87 20.36 20.58 703,189 -0.14(-0.68%)
Nov 11, 2015 21.23 21.23 20.32 20.72 829,389 -0.67(-3.13%)
Nov 10, 2015 21.08 21.49 20.63 21.39 764,321 +0.19(+0.90%)
Nov 09, 2015 21.63 21.66 20.92 21.20 548,577 -0.52(-2.39%)
Nov 06, 2015 21.80 21.99 21.57 21.72 579,053 -0.19(-0.87%)
Nov 05, 2015 21.63 21.98 21.42 21.91 392,030 +0.47(+2.19%)
Nov 04, 2015 21.27 21.54 21.11 21.44 538,180 +0.17(+0.80%)
Nov 03, 2015 21.36 21.78 21.24 21.27 962,728 -0.01(-0.05%)
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.