Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 19.74 20.19 19.32 20.13 2,082,372 +1.41(+7.53%)
Nov 29, 2016 18.60 18.73 18.39 18.72 1,162,323 -0.19(-1.00%)
Nov 28, 2016 19.34 19.35 18.84 18.91 644,326 -0.43(-2.22%)
Nov 25, 2016 19.64 19.64 19.31 19.34 260,786 -0.36(-1.83%)
Nov 23, 2016 19.70 19.70 19.70 0 +0.31(+1.60%)
Nov 22, 2016 19.29 19.51 18.89 19.39 1,421,835 +0.19(+0.99%)
Nov 21, 2016 19.29 19.39 19.07 19.20 2,623,367 +0.27(+1.43%)
Nov 18, 2016 19.31 19.31 18.75 18.93 1,604,589 -0.38(-1.97%)
Nov 17, 2016 18.92 19.36 18.73 19.31 1,719,618 +0.46(+2.44%)
Nov 16, 2016 18.59 18.91 18.47 18.85 1,330,187 +0.20(+1.07%)
Nov 15, 2016 17.90 18.70 17.73 18.65 1,029,922 +0.87(+4.89%)
Nov 14, 2016 17.98 18.30 17.68 17.78 1,310,040 -0.14(-0.78%)
Nov 11, 2016 17.79 18.08 17.28 17.92 3,085,758 +0.08(+0.45%)
Nov 10, 2016 16.25 18.10 16.25 17.84 3,814,613 +1.69(+10.46%)
Nov 09, 2016 15.46 16.17 15.43 16.15 3,726,596 +0.73(+4.73%)
Nov 08, 2016 15.33 15.84 15.32 15.42 1,877,894 +0.45(+3.01%)
Nov 07, 2016 14.80 14.99 14.62 14.97 1,835,163 +0.39(+2.67%)
Nov 04, 2016 14.56 15.59 13.68 14.58 3,094,777 +0.38(+2.68%)
Nov 03, 2016 14.35 14.45 14.14 14.20 1,337,499 -0.09(-0.63%)
Nov 02, 2016 14.55 14.56 13.94 14.29 2,248,199 -0.42(-2.86%)
Nov 01, 2016 14.91 14.98 14.55 14.71 1,406,886 -0.03(-0.20%)
Oct 31, 2016 14.63 14.80 14.50 14.74 1,437,772 +0.06(+0.41%)
Oct 28, 2016 14.73 14.94 14.57 14.68 920,601 -0.14(-0.94%)
Oct 27, 2016 15.22 15.26 14.79 14.82 2,451,178 -0.34(-2.24%)
Oct 26, 2016 15.31 15.53 15.14 15.16 1,303,128 -0.27(-1.75%)
Oct 25, 2016 15.70 15.74 15.32 15.43 909,784 -0.33(-2.09%)
Oct 24, 2016 15.81 16.00 15.59 15.76 1,128,183 -0.03(-0.19%)
Oct 21, 2016 15.77 15.95 15.76 15.79 556,018 -0.18(-1.13%)
Oct 20, 2016 16.03 16.09 15.92 15.97 1,269,500 -0.21(-1.30%)
Oct 19, 2016 16.00 16.23 15.81 16.18 1,396,076 +0.27(+1.70%)
Oct 18, 2016 16.14 16.18 15.82 15.91 584,442 +0.01(+0.06%)
Oct 17, 2016 16.18 16.24 15.89 15.90 924,581 -0.23(-1.43%)
Oct 14, 2016 15.99 16.36 15.99 16.13 1,150,068 +0.25(+1.57%)
Oct 13, 2016 15.86 16.01 15.68 15.88 1,081,576 -0.16(-1.00%)
Oct 12, 2016 16.39 16.44 16.02 16.04 946,410 -0.39(-2.37%)
Oct 11, 2016 16.67 16.67 16.27 16.43 1,036,607 -0.32(-1.91%)
Oct 10, 2016 16.86 17.10 16.71 16.75 1,888,554 +0.08(+0.48%)
Oct 07, 2016 16.91 16.92 16.46 16.67 1,183,892 -0.21(-1.24%)
Oct 06, 2016 16.94 16.99 16.63 16.88 923,580 -0.04(-0.24%)
Oct 05, 2016 16.67 17.11 16.60 16.92 1,140,143 +0.46(+2.79%)
Oct 04, 2016 16.38 16.68 16.36 16.46 1,010,867 +0.03(+0.18%)
Oct 03, 2016 16.41 16.52 16.14 16.43 957,415 +0.00(+0.00%)
Sep 30, 2016 16.17 16.50 15.98 16.43 1,138,511 +0.37(+2.30%)
Sep 29, 2016 15.18 16.31 15.16 16.06 2,572,573 +0.95(+6.29%)
Sep 28, 2016 14.48 15.13 14.47 15.11 920,523 +0.72(+5.00%)
Sep 27, 2016 14.35 14.47 14.25 14.39 614,500 -0.13(-0.90%)
Sep 26, 2016 14.54 14.74 14.43 14.52 571,474 -0.02(-0.14%)
Sep 23, 2016 14.47 14.76 14.22 14.54 611,682 -0.08(-0.55%)
Sep 22, 2016 14.67 14.80 14.52 14.62 631,989 +0.30(+2.09%)
Sep 21, 2016 14.16 14.46 13.91 14.32 1,929,544 +0.31(+2.21%)
Sep 20, 2016 14.33 14.34 13.93 14.01 1,169,440 -0.36(-2.51%)
Sep 19, 2016 14.58 14.71 14.17 14.37 1,211,050 +0.11(+0.77%)
Sep 16, 2016 14.04 14.29 13.95 14.26 1,560,659 -0.01(-0.07%)
Sep 15, 2016 14.20 14.34 14.10 14.27 1,076,474 +0.13(+0.92%)
Sep 14, 2016 14.26 14.34 13.96 14.14 637,231 -0.10(-0.70%)
Sep 13, 2016 14.48 14.64 14.03 14.24 1,249,007 -0.54(-3.65%)
Sep 12, 2016 14.22 14.84 13.50 14.78 1,308,461 +0.17(+1.16%)
Sep 09, 2016 15.16 15.25 14.60 14.61 1,383,675 -0.80(-5.19%)
Sep 08, 2016 14.62 15.59 14.62 15.41 1,766,585 +0.89(+6.13%)
Sep 07, 2016 14.09 14.53 14.01 14.52 1,136,714 +0.38(+2.69%)
Sep 06, 2016 14.16 14.21 13.94 14.14 912,672 +0.01(+0.07%)
Sep 02, 2016 14.38 14.13 14.13 14.13 848,200 -0.07(-0.49%)
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.