Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 22.46 22.74 22.29 22.74 5,402,618 +0.35(+1.55%)
Nov 27, 2015 22.67 22.77 22.32 22.39 1,877,628 -0.30(-1.33%)
Nov 25, 2015 22.34 22.69 22.69 22.69 4,494,632 +0.40(+1.81%)
Nov 24, 2015 21.46 22.43 21.38 22.29 5,238,205 +0.75(+3.48%)
Nov 23, 2015 22.12 22.34 21.52 21.54 4,977,104 -0.56(-2.52%)
Nov 20, 2015 22.07 22.29 21.84 22.10 6,293,777 +0.13(+0.57%)
Nov 19, 2015 21.92 22.03 21.63 21.97 4,005,036 +0.05(+0.21%)
Nov 18, 2015 22.29 22.58 21.60 21.93 7,503,251 -0.32(-1.46%)
Nov 17, 2015 21.50 23.47 21.49 22.25 20,190,340 +0.84(+3.91%)
Nov 16, 2015 20.78 21.46 20.64 21.41 7,128,147 +0.52(+2.50%)
Nov 13, 2015 21.03 21.12 20.38 20.89 5,033,417 -0.23(-1.11%)
Nov 12, 2015 21.49 21.66 21.04 21.12 3,980,546 -0.52(-2.41%)
Nov 11, 2015 21.97 22.01 21.45 21.65 3,242,999 -0.27(-1.23%)
Nov 10, 2015 22.22 22.32 21.65 21.92 3,665,734 -0.32(-1.46%)
Nov 09, 2015 22.14 22.30 21.91 22.24 5,076,043 +0.07(+0.32%)
Nov 06, 2015 22.22 22.29 21.97 22.17 5,609,499 -0.15(-0.69%)
Nov 05, 2015 22.42 22.61 22.14 22.32 4,560,626 -0.07(-0.32%)
Nov 04, 2015 22.83 23.00 22.30 22.39 3,584,272 -0.41(-1.78%)
Nov 03, 2015 22.46 23.02 22.31 22.80 5,167,713 +0.32(+1.44%)
Nov 02, 2015 22.16 22.56 22.02 22.48 4,540,360 +0.34(+1.55%)
Oct 30, 2015 22.21 22.30 22.05 22.13 4,658,984 -0.05(-0.20%)
Oct 29, 2015 21.97 22.22 21.86 22.18 4,353,504 +0.17(+0.78%)
Oct 28, 2015 21.70 22.16 21.48 22.01 5,862,502 +0.50(+2.30%)
Oct 27, 2015 21.84 21.93 21.46 21.51 7,132,551 -0.54(-2.45%)
Oct 26, 2015 22.32 22.49 21.91 22.05 4,862,671 -0.23(-1.01%)
Oct 23, 2015 22.22 22.41 21.76 22.28 5,402,510 +0.23(+1.02%)
Oct 22, 2015 21.58 22.25 21.56 22.05 5,292,811 +0.58(+2.68%)
Oct 21, 2015 21.40 21.63 21.28 21.48 5,427,485 +0.06(+0.29%)
Oct 20, 2015 20.76 21.58 20.74 21.41 6,470,469 +0.58(+2.77%)
Oct 19, 2015 21.48 21.48 20.69 20.84 10,226,442 -0.68(-3.14%)
Oct 16, 2015 21.71 22.11 20.72 21.51 17,342,104 +1.22(+6.04%)
Oct 15, 2015 20.15 20.36 19.81 20.29 7,729,634 +0.01(+0.04%)
Oct 14, 2015 20.24 20.53 20.08 20.28 4,357,280 +0.05(+0.22%)
Oct 13, 2015 20.14 20.59 19.94 20.23 6,438,032 -0.02(-0.09%)
Oct 12, 2015 20.59 20.71 20.20 20.25 6,676,454 +0.13(+0.63%)
Oct 09, 2015 20.02 20.29 19.66 20.13 5,694,136 +0.02(+0.09%)
Oct 08, 2015 19.71 20.31 19.71 20.11 4,845,720 +0.46(+2.34%)
Oct 07, 2015 19.67 20.26 19.47 19.65 7,139,692 +0.11(+0.55%)
Oct 06, 2015 19.41 19.58 19.00 19.54 7,289,404 +0.07(+0.37%)
Oct 05, 2015 18.03 19.54 18.03 19.47 12,243,555 +1.52(+8.48%)
Oct 02, 2015 17.69 18.07 17.51 17.95 8,494,883 +0.09(+0.50%)
Oct 01, 2015 18.73 18.87 17.70 17.86 10,312,812 -1.11(-5.84%)
Sep 30, 2015 19.04 19.04 18.32 18.96 7,300,596 +0.03(+0.14%)
Sep 29, 2015 19.45 19.59 18.88 18.94 7,215,421 -0.52(-2.68%)
Sep 28, 2015 20.14 20.25 19.43 19.46 5,558,389 -0.92(-4.51%)
Sep 25, 2015 20.61 20.62 20.20 20.38 4,675,848 +0.03(+0.13%)
Sep 24, 2015 20.25 20.46 19.86 20.35 3,557,192 -0.11(-0.53%)
Sep 23, 2015 20.66 20.81 20.33 20.46 3,466,222 -0.14(-0.66%)
Sep 22, 2015 20.65 20.82 20.47 20.59 4,212,047 -0.29(-1.38%)
Sep 21, 2015 20.84 21.04 20.73 20.88 3,140,615 +0.14(+0.65%)
Sep 18, 2015 21.20 21.45 20.66 20.75 6,183,934 -0.71(-3.32%)
Sep 17, 2015 21.67 21.67 21.34 21.46 5,232,297 -0.18(-0.81%)
Sep 16, 2015 20.83 21.70 20.74 21.63 6,987,059 +0.81(+3.91%)
Sep 15, 2015 20.53 20.89 20.47 20.82 3,449,508 +0.36(+1.76%)
Sep 14, 2015 20.40 20.53 20.25 20.46 2,896,548 +0.11(+0.53%)
Sep 11, 2015 20.38 20.65 20.07 20.35 4,145,461 -0.14(-0.70%)
Sep 10, 2015 20.46 20.84 20.41 20.49 6,038,842 -0.05(-0.22%)
Sep 09, 2015 20.92 21.03 20.49 20.54 3,238,208 -0.17(-0.83%)
Sep 08, 2015 20.86 20.94 20.62 20.71 2,904,189 +0.16(+0.79%)
Sep 04, 2015 20.54 20.55 20.55 20.55 3,353,836 -0.25(-1.21%)
Sep 03, 2015 20.76 21.01 20.60 20.80 3,262,351 +0.15(+0.74%)
Sep 02, 2015 20.55 20.65 20.07 20.65 3,735,978 +0.32(+1.60%)
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.