Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 17.73 16.31 16.31 16.31 2,227,800 -1.54(-8.63%)
Dec 30, 2015 17.75 17.90 17.58 17.85 930,769 +0.05(+0.28%)
Dec 29, 2015 17.65 17.99 17.58 17.80 743,891 +0.30(+1.71%)
Dec 28, 2015 17.46 17.64 17.19 17.50 454,638 -0.11(-0.62%)
Dec 24, 2015 17.55 17.61 17.61 17.61 318,000 +0.13(+0.74%)
Dec 23, 2015 17.26 17.55 17.10 17.48 568,997 +0.32(+1.86%)
Dec 22, 2015 16.91 17.20 16.77 17.16 607,404 +0.30(+1.78%)
Dec 21, 2015 16.76 17.07 16.62 16.86 567,976 +0.13(+0.78%)
Dec 18, 2015 16.78 16.88 15.91 16.73 580,986 -0.10(-0.59%)
Dec 17, 2015 16.44 17.05 16.22 16.83 993,615 +0.48(+2.94%)
Dec 16, 2015 15.87 16.37 15.87 16.35 750,652 +0.46(+2.89%)
Dec 15, 2015 16.09 16.09 15.64 15.89 503,549 -0.01(-0.06%)
Dec 14, 2015 15.45 15.95 15.37 15.90 370,105 +0.52(+3.38%)
Dec 11, 2015 15.76 15.80 15.29 15.38 445,370 -0.41(-2.60%)
Dec 10, 2015 15.79 16.26 15.42 15.79 468,197 -0.01(-0.06%)
Dec 09, 2015 15.40 15.88 15.36 15.80 583,733 +0.33(+2.13%)
Dec 08, 2015 15.45 15.54 15.00 15.47 318,928 -0.04(-0.26%)
Dec 07, 2015 15.70 16.19 15.07 15.51 2,552,824 +1.49(+10.63%)
Dec 04, 2015 14.32 14.32 13.95 14.02 234,056 -0.33(-2.30%)
Dec 03, 2015 14.61 14.72 14.23 14.35 139,006 -0.27(-1.85%)
Dec 02, 2015 14.39 14.72 14.39 14.62 196,635 +0.22(+1.53%)
Dec 01, 2015 14.61 14.71 14.27 14.40 99,181 -0.11(-0.76%)
Nov 30, 2015 14.50 14.76 14.40 14.51 250,766 +0.03(+0.21%)
Nov 27, 2015 14.77 14.78 14.44 14.48 84,325 -0.38(-2.56%)
Nov 25, 2015 14.41 14.86 14.86 14.86 341,900 +0.30(+2.06%)
Nov 24, 2015 14.15 14.68 13.87 14.56 177,405 +0.46(+3.26%)
Nov 23, 2015 13.90 14.29 13.82 14.10 140,285 +0.20(+1.44%)
Nov 20, 2015 13.96 14.07 13.85 13.90 165,357 -0.02(-0.14%)
Nov 19, 2015 13.86 13.99 13.80 13.92 199,670 +0.13(+0.94%)
Nov 18, 2015 13.55 13.90 13.55 13.79 262,009 +0.24(+1.77%)
Nov 17, 2015 14.05 14.13 13.38 13.55 362,165 -0.52(-3.70%)
Nov 16, 2015 13.51 14.18 13.51 14.07 237,742 +0.49(+3.61%)
Nov 13, 2015 14.02 14.03 13.53 13.58 437,154 -0.45(-3.21%)
Nov 12, 2015 14.10 14.30 13.95 14.03 248,887 -0.24(-1.68%)
Nov 11, 2015 14.61 14.67 14.06 14.27 308,636 -0.24(-1.65%)
Nov 10, 2015 15.35 15.44 13.83 14.51 980,718 -0.98(-6.33%)
Nov 09, 2015 15.53 15.97 15.36 15.49 465,848 -0.04(-0.26%)
Nov 06, 2015 15.18 15.54 14.60 15.53 653,614 +0.23(+1.50%)
Nov 05, 2015 16.11 16.25 15.04 15.30 822,516 -1.31(-7.89%)
Nov 04, 2015 16.48 16.84 15.52 16.61 1,256,978 +0.84(+5.33%)
Nov 03, 2015 15.08 15.97 15.07 15.77 819,755 +0.72(+4.78%)
Nov 02, 2015 14.94 15.14 14.71 15.05 259,861 +0.07(+0.47%)
Oct 30, 2015 14.88 15.28 14.76 14.98 166,848 +0.08(+0.54%)
Oct 29, 2015 14.92 15.00 14.44 14.90 264,968 -0.13(-0.86%)
Oct 28, 2015 14.69 15.33 14.36 15.03 326,232 +0.42(+2.87%)
Oct 27, 2015 14.80 14.87 14.40 14.61 212,651 -0.15(-1.02%)
Oct 26, 2015 15.15 15.98 14.40 14.76 638,701 -0.42(-2.77%)
Oct 23, 2015 14.82 15.26 14.81 15.18 212,326 +0.38(+2.57%)
Oct 22, 2015 14.70 14.95 14.55 14.80 212,408 +0.08(+0.54%)
Oct 21, 2015 15.21 15.41 14.64 14.72 271,780 -0.48(-3.16%)
Oct 20, 2015 14.71 15.56 14.68 15.20 518,222 +0.34(+2.29%)
Oct 19, 2015 14.99 15.13 14.64 14.86 380,653 -0.12(-0.80%)
Oct 16, 2015 15.15 15.20 14.41 14.98 616,933 -0.30(-1.96%)
Oct 15, 2015 15.35 15.67 14.93 15.28 405,048 +0.09(+0.59%)
Oct 14, 2015 15.40 15.60 15.10 15.19 162,060 -0.06(-0.39%)
Oct 13, 2015 15.62 16.00 15.19 15.25 379,490 -0.50(-3.17%)
Oct 12, 2015 16.33 16.40 15.51 15.75 189,318 -0.52(-3.20%)
Oct 09, 2015 16.53 16.79 16.18 16.27 168,362 -0.36(-2.16%)
Oct 08, 2015 16.23 16.66 16.00 16.63 313,268 +0.34(+2.09%)
Oct 07, 2015 14.97 16.30 14.97 16.29 290,795 +0.79(+5.10%)
Oct 06, 2015 15.58 15.87 15.31 15.50 241,709 +0.09(+0.58%)
Oct 05, 2015 14.99 15.77 14.75 15.41 325,635 +0.47(+3.15%)
Oct 02, 2015 13.75 14.94 13.75 14.94 282,459 +1.02(+7.33%)
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.