Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 17.35 17.16 17.16 17.16 79,900 -0.28(-1.61%)
Dec 30, 2015 17.59 17.86 17.22 17.44 129,992 -0.25(-1.41%)
Dec 29, 2015 17.97 18.22 17.63 17.69 122,122 -0.25(-1.39%)
Dec 28, 2015 18.50 18.70 17.87 17.94 144,202 -0.63(-3.39%)
Dec 24, 2015 18.09 18.57 18.57 18.57 99,800 +0.56(+3.11%)
Dec 23, 2015 17.92 18.16 17.80 18.01 171,107 +0.16(+0.90%)
Dec 22, 2015 18.08 18.08 17.73 17.85 95,362 -0.25(-1.38%)
Dec 21, 2015 17.60 18.20 17.60 18.10 408,231 +0.57(+3.25%)
Dec 18, 2015 18.48 18.63 17.49 17.53 231,683 -0.90(-4.88%)
Dec 17, 2015 18.54 18.62 18.18 18.43 67,080 -0.12(-0.65%)
Dec 16, 2015 17.98 18.58 17.96 18.55 111,575 +0.67(+3.75%)
Dec 15, 2015 18.41 18.63 17.75 17.88 136,727 -0.45(-2.45%)
Dec 14, 2015 17.94 18.35 17.83 18.33 111,119 +0.55(+3.09%)
Dec 11, 2015 17.67 17.91 17.33 17.78 98,175 -0.13(-0.73%)
Dec 10, 2015 18.20 18.44 17.79 17.91 62,602 -0.39(-2.13%)
Dec 09, 2015 17.68 18.46 17.62 18.30 148,375 +0.50(+2.81%)
Dec 08, 2015 17.60 18.16 17.33 17.80 102,544 +0.06(+0.34%)
Dec 07, 2015 17.56 17.95 17.15 17.74 80,841 +0.09(+0.51%)
Dec 04, 2015 17.60 18.01 17.50 17.65 80,772 +0.05(+0.28%)
Dec 03, 2015 18.35 18.48 17.58 17.60 164,628 -0.55(-3.03%)
Dec 02, 2015 18.08 18.71 17.83 18.15 135,225 +0.11(+0.61%)
Dec 01, 2015 18.04 18.74 17.82 18.04 272,994 +0.00(+0.00%)
Nov 30, 2015 16.65 18.18 16.45 18.04 350,613 +1.42(+8.54%)
Nov 27, 2015 15.99 16.69 15.79 16.62 49,964 +0.66(+4.14%)
Nov 25, 2015 15.39 15.96 15.96 15.96 174,700 +0.56(+3.64%)
Nov 24, 2015 15.12 15.64 15.07 15.40 346,622 +0.21(+1.38%)
Nov 23, 2015 15.12 15.47 14.98 15.19 287,877 +0.10(+0.66%)
Nov 20, 2015 15.21 15.33 14.92 15.09 104,076 -0.07(-0.46%)
Nov 19, 2015 15.26 15.63 15.16 15.16 83,782 -0.11(-0.72%)
Nov 18, 2015 15.39 15.94 14.87 15.27 427,091 -0.13(-0.84%)
Nov 17, 2015 15.16 16.85 15.16 15.40 217,898 +0.30(+1.99%)
Nov 16, 2015 14.83 15.32 14.78 15.10 82,104 +0.19(+1.27%)
Nov 13, 2015 14.77 15.06 14.66 14.91 67,199 +0.08(+0.54%)
Nov 12, 2015 14.63 15.74 14.55 14.83 71,540 +0.09(+0.61%)
Nov 11, 2015 15.02 15.02 14.64 14.74 76,750 -0.26(-1.73%)
Nov 10, 2015 15.11 15.13 14.72 15.00 79,884 -0.23(-1.51%)
Nov 09, 2015 15.26 15.53 15.05 15.23 59,992 -0.12(-0.78%)
Nov 06, 2015 15.02 16.02 14.73 15.35 261,234 +0.48(+3.23%)
Nov 05, 2015 15.14 16.58 14.60 14.87 426,131 -0.11(-0.73%)
Nov 04, 2015 16.17 16.17 14.95 14.98 167,277 -1.19(-7.36%)
Nov 03, 2015 15.77 16.19 15.57 16.17 199,831 +0.42(+2.67%)
Nov 02, 2015 15.92 16.46 15.60 15.75 221,842 -0.21(-1.32%)
Oct 30, 2015 15.45 16.41 15.45 15.96 281,898 -0.48(-2.92%)
Oct 29, 2015 16.26 16.84 15.06 16.44 289,993 -0.41(-2.43%)
Oct 28, 2015 15.50 16.85 15.28 16.85 265,701 +1.33(+8.57%)
Oct 27, 2015 15.71 16.03 15.37 15.52 419,864 -0.29(-1.83%)
Oct 26, 2015 16.06 16.24 15.71 15.81 151,112 -0.11(-0.69%)
Oct 23, 2015 16.11 16.11 15.78 15.92 111,022 -0.05(-0.31%)
Oct 22, 2015 16.37 17.05 15.66 15.97 154,809 -0.26(-1.60%)
Oct 21, 2015 17.02 17.19 16.20 16.23 82,889 -0.74(-4.36%)
Oct 20, 2015 16.74 17.15 16.63 16.97 90,435 +0.27(+1.62%)
Oct 19, 2015 16.85 17.07 16.66 16.70 39,644 -0.21(-1.24%)
Oct 16, 2015 16.87 16.98 16.73 16.91 40,892 +0.13(+0.77%)
Oct 15, 2015 16.64 17.11 16.41 16.78 116,572 +0.19(+1.15%)
Oct 14, 2015 16.95 17.11 16.46 16.59 137,790 -0.34(-2.01%)
Oct 13, 2015 16.25 17.34 16.25 16.93 204,383 +0.56(+3.42%)
Oct 12, 2015 16.85 16.85 16.23 16.37 86,026 -0.48(-2.85%)
Oct 09, 2015 16.40 16.90 16.18 16.85 135,275 +0.51(+3.12%)
Oct 08, 2015 16.00 16.41 15.65 16.34 133,810 +0.38(+2.38%)
Oct 07, 2015 16.10 16.38 15.69 15.96 85,559 +0.05(+0.31%)
Oct 06, 2015 15.52 16.01 15.41 15.91 128,817 +0.39(+2.51%)
Oct 05, 2015 14.61 15.71 14.55 15.52 936,691 +1.04(+7.18%)
Oct 02, 2015 13.81 14.58 13.81 14.48 294,261 +0.56(+4.02%)
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.