Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 15.97 16.41 15.90 16.33 6,761,399 +0.33(+2.06%)
Oct 29, 2015 16.27 16.31 15.83 16.00 5,888,043 -0.41(-2.50%)
Oct 28, 2015 16.12 16.50 16.00 16.41 6,307,465 +0.34(+2.11%)
Oct 27, 2015 16.12 16.17 15.92 16.07 9,690,452 -0.12(-0.77%)
Oct 26, 2015 16.34 16.55 16.03 16.20 9,925,767 -0.14(-0.87%)
Oct 23, 2015 16.22 16.42 15.69 16.34 16,576,422 +0.16(+0.99%)
Oct 22, 2015 16.49 16.71 15.61 16.18 25,429,164 -1.15(-6.63%)
Oct 21, 2015 17.40 17.47 17.14 17.33 5,291,300 +0.03(+0.15%)
Oct 20, 2015 17.04 17.52 16.97 17.30 6,429,742 +0.27(+1.57%)
Oct 19, 2015 16.98 17.07 16.86 17.04 7,346,374 +0.03(+0.16%)
Oct 16, 2015 17.04 17.25 16.86 17.01 8,441,229 -0.01(-0.05%)
Oct 15, 2015 16.91 17.06 16.62 17.02 7,745,823 +0.19(+1.11%)
Oct 14, 2015 17.33 17.41 16.60 16.83 11,756,393 -0.54(-3.13%)
Oct 13, 2015 17.50 17.80 17.29 17.37 11,277,701 -0.53(-2.99%)
Oct 12, 2015 17.94 18.00 17.64 17.91 3,403,455 -0.02(-0.10%)
Oct 09, 2015 17.98 18.06 17.75 17.93 4,639,344 -0.08(-0.45%)
Oct 08, 2015 17.77 18.04 17.64 18.01 5,948,050 +0.19(+1.05%)
Oct 07, 2015 17.60 17.84 17.53 17.82 6,486,193 +0.34(+1.94%)
Oct 06, 2015 17.86 17.86 17.42 17.48 3,583,703 -0.32(-1.80%)
Oct 05, 2015 17.12 17.82 17.12 17.80 4,369,167 +0.75(+4.39%)
Oct 02, 2015 16.82 17.10 16.58 17.05 6,324,836 +0.02(+0.10%)
Oct 01, 2015 16.81 17.05 16.57 17.04 5,837,698 +0.22(+1.32%)
Sep 30, 2015 16.88 16.99 16.54 16.81 5,581,470 +0.13(+0.80%)
Sep 29, 2015 16.96 17.19 16.51 16.68 6,792,421 -0.28(-1.63%)
Sep 28, 2015 17.71 17.77 16.67 16.96 6,281,417 -0.83(-4.66%)
Sep 25, 2015 17.80 18.11 17.68 17.78 4,142,583 +0.12(+0.71%)
Sep 24, 2015 17.16 17.70 16.98 17.66 6,116,966 +0.25(+1.43%)
Sep 23, 2015 17.46 17.70 17.37 17.41 4,452,359 -0.10(-0.56%)
Sep 22, 2015 17.82 17.86 17.22 17.51 8,976,278 -0.53(-2.92%)
Sep 21, 2015 18.47 18.66 17.94 18.03 4,501,965 -0.25(-1.36%)
Sep 18, 2015 18.40 18.69 18.21 18.28 8,615,791 -0.38(-2.05%)
Sep 17, 2015 18.52 19.08 18.41 18.67 7,097,560 +0.20(+1.06%)
Sep 16, 2015 18.39 18.50 18.16 18.47 6,112,449 +0.08(+0.43%)
Sep 15, 2015 18.54 18.54 18.28 18.39 4,847,072 -0.06(-0.34%)
Sep 14, 2015 18.59 18.64 18.34 18.45 3,352,166 -0.14(-0.76%)
Sep 11, 2015 18.28 18.59 18.13 18.59 5,161,937 +0.40(+2.20%)
Sep 10, 2015 18.01 18.23 17.79 18.20 4,907,278 -0.09(-0.49%)
Sep 09, 2015 18.68 18.74 18.18 18.28 5,135,512 -0.20(-1.06%)
Sep 08, 2015 18.24 18.52 18.12 18.48 6,336,967 +0.51(+2.87%)
Sep 04, 2015 18.08 17.96 17.96 17.96 3,521,448 -0.45(-2.46%)
Sep 03, 2015 18.20 18.52 18.16 18.42 6,721,634 +0.36(+1.97%)
Sep 02, 2015 17.85 18.06 17.55 18.06 5,790,888 +0.40(+2.26%)
Sep 01, 2015 17.98 18.20 17.53 17.66 5,707,713 -0.70(-3.82%)
Aug 31, 2015 18.10 18.51 18.03 18.36 6,895,999 +0.22(+1.22%)
Aug 28, 2015 18.16 18.35 17.96 18.14 5,889,011 -0.02(-0.10%)
Aug 27, 2015 17.80 18.17 17.60 18.16 7,255,297 +0.57(+3.23%)
Aug 26, 2015 17.21 17.64 16.78 17.59 10,594,600 +0.81(+4.81%)
Aug 25, 2015 17.99 18.08 16.78 16.78 8,335,709 -0.63(-3.62%)
Aug 24, 2015 17.37 18.16 16.90 17.41 13,906,839 -1.16(-6.26%)
Aug 21, 2015 18.92 18.96 18.47 18.58 7,807,034 -0.51(-2.70%)
Aug 20, 2015 19.31 19.48 19.07 19.09 5,863,308 -0.45(-2.32%)
Aug 19, 2015 19.33 19.58 19.21 19.54 5,697,368 +0.11(+0.55%)
Aug 18, 2015 19.17 19.62 19.12 19.44 7,771,402 +0.47(+2.48%)
Aug 17, 2015 18.71 19.06 18.63 18.97 3,381,600 +0.19(+0.99%)
Aug 14, 2015 18.89 18.93 18.64 18.78 5,296,895 -0.16(-0.84%)
Aug 13, 2015 18.50 19.12 18.50 18.94 10,062,897 +0.43(+2.30%)
Aug 12, 2015 18.22 18.56 18.04 18.52 8,963,493 +0.28(+1.51%)
Aug 11, 2015 17.84 18.27 17.71 18.24 5,647,130 +0.38(+2.14%)
Aug 10, 2015 17.63 17.95 17.61 17.86 3,182,391 +0.34(+1.93%)
Aug 07, 2015 17.50 17.63 17.41 17.52 3,636,686 -0.04(-0.20%)
Aug 06, 2015 17.80 17.80 17.46 17.56 4,824,601 -0.16(-0.90%)
Aug 05, 2015 18.12 18.16 17.65 17.72 4,435,458 -0.33(-1.82%)
Aug 04, 2015 18.36 18.41 17.94 18.04 4,576,870 -0.34(-1.83%)
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.