Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 16.70 16.80 16.61 16.77 5,889,802 +0.10(+0.62%)
Nov 27, 2015 16.57 16.70 16.53 16.66 1,858,353 +0.11(+0.65%)
Nov 25, 2015 16.52 16.56 16.56 16.56 3,690,487 +0.11(+0.65%)
Nov 24, 2015 16.36 16.52 16.23 16.45 5,299,844 +0.04(+0.23%)
Nov 23, 2015 16.38 16.49 16.32 16.41 4,748,272 +0.00(+0.02%)
Nov 20, 2015 16.40 16.57 16.34 16.41 4,168,114 +0.10(+0.63%)
Nov 19, 2015 16.36 16.36 16.15 16.30 5,397,620 -0.09(-0.58%)
Nov 18, 2015 16.12 16.42 16.01 16.40 4,496,618 +0.35(+2.16%)
Nov 17, 2015 15.95 16.22 15.95 16.05 3,507,763 -0.13(-0.82%)
Nov 16, 2015 15.94 16.18 15.91 16.18 4,201,824 +0.24(+1.48%)
Nov 13, 2015 15.95 16.18 15.89 15.95 5,522,048 -0.02(-0.13%)
Nov 12, 2015 16.52 16.73 15.95 15.97 14,464,654 -0.64(-3.88%)
Nov 11, 2015 16.82 16.82 16.48 16.61 5,004,155 -0.10(-0.62%)
Nov 10, 2015 16.73 16.88 16.59 16.72 4,499,113 -0.05(-0.30%)
Nov 09, 2015 16.93 16.94 16.62 16.77 6,507,330 -0.21(-1.22%)
Nov 06, 2015 17.11 17.11 16.72 16.97 6,557,410 -0.06(-0.36%)
Nov 05, 2015 16.66 17.21 16.54 17.04 8,544,990 +0.42(+2.51%)
Nov 04, 2015 16.77 16.88 16.59 16.62 6,136,657 -0.13(-0.76%)
Nov 03, 2015 16.62 16.85 16.57 16.75 5,489,373 +0.12(+0.70%)
Nov 02, 2015 16.19 16.75 16.16 16.63 9,632,018 +0.45(+2.78%)
Oct 30, 2015 16.16 16.26 16.14 16.18 5,994,781 +0.05(+0.31%)
Oct 29, 2015 16.10 16.17 15.99 16.13 4,333,814 +0.01(+0.05%)
Oct 28, 2015 15.91 16.24 15.82 16.12 5,971,554 +0.29(+1.83%)
Oct 27, 2015 15.76 15.88 15.56 15.83 5,128,555 -0.07(-0.42%)
Oct 26, 2015 15.96 16.16 15.85 15.90 5,023,172 -0.11(-0.70%)
Oct 23, 2015 15.88 16.06 15.70 16.01 7,826,055 +0.21(+1.33%)
Oct 22, 2015 15.23 15.87 15.23 15.80 9,912,676 +0.66(+4.36%)
Oct 21, 2015 15.22 15.34 15.04 15.14 5,458,900 -0.06(-0.38%)
Oct 20, 2015 15.14 15.39 15.08 15.20 5,986,553 +0.00(+0.03%)
Oct 19, 2015 15.30 15.39 15.09 15.19 4,879,913 -0.18(-1.20%)
Oct 16, 2015 15.55 15.55 15.21 15.38 8,355,005 -0.25(-1.63%)
Oct 15, 2015 15.60 15.65 15.36 15.63 9,645,095 +0.10(+0.66%)
Oct 14, 2015 15.56 15.71 15.35 15.53 10,875,772 -0.04(-0.24%)
Oct 13, 2015 15.67 15.91 15.27 15.57 15,463,011 -0.35(-2.22%)
Oct 12, 2015 16.07 16.07 15.83 15.92 8,284,658 -0.07(-0.44%)
Oct 09, 2015 15.99 16.16 15.85 15.99 7,963,318 -0.02(-0.13%)
Oct 08, 2015 15.50 16.02 15.00 16.01 10,126,836 +0.41(+2.60%)
Oct 07, 2015 15.28 15.62 15.27 15.60 10,448,618 +0.40(+2.64%)
Oct 06, 2015 15.18 15.26 15.01 15.20 5,533,864 +0.10(+0.68%)
Oct 05, 2015 14.81 15.13 14.80 15.10 5,391,805 +0.34(+2.31%)
Oct 02, 2015 14.34 14.76 14.13 14.76 10,526,537 +0.20(+1.35%)
Oct 01, 2015 15.09 15.17 14.43 14.56 10,215,491 -0.46(-3.03%)
Sep 30, 2015 15.13 15.28 14.84 15.02 9,956,638 +0.05(+0.33%)
Sep 29, 2015 14.86 15.00 14.76 14.97 7,813,854 +0.15(+1.00%)
Sep 28, 2015 15.03 15.07 14.71 14.82 8,591,742 -0.24(-1.58%)
Sep 25, 2015 15.09 15.17 14.94 15.06 3,872,538 +0.01(+0.08%)
Sep 24, 2015 14.87 15.08 14.76 15.05 4,705,634 +0.09(+0.58%)
Sep 23, 2015 15.03 15.11 14.88 14.96 3,471,816 -0.06(-0.38%)
Sep 22, 2015 15.14 15.25 14.96 15.02 4,522,016 -0.23(-1.53%)
Sep 21, 2015 15.32 15.43 15.19 15.25 4,905,491 +0.00(+0.00%)
Sep 18, 2015 15.50 15.59 15.23 15.25 15,852,663 -0.49(-3.10%)
Sep 17, 2015 15.99 15.99 15.69 15.74 5,540,254 -0.22(-1.36%)
Sep 16, 2015 15.81 15.97 15.77 15.96 5,529,918 +0.09(+0.57%)
Sep 15, 2015 15.73 15.93 15.65 15.87 4,384,730 +0.19(+1.23%)
Sep 14, 2015 15.83 15.88 15.56 15.67 3,088,707 -0.19(-1.19%)
Sep 11, 2015 15.73 15.87 15.67 15.86 3,484,883 +0.02(+0.13%)
Sep 10, 2015 15.68 15.99 15.64 15.84 4,811,616 +0.11(+0.68%)
Sep 09, 2015 16.03 16.10 15.71 15.73 4,848,401 -0.20(-1.24%)
Sep 08, 2015 15.62 15.96 15.59 15.93 6,711,088 +0.55(+3.57%)
Sep 04, 2015 15.28 15.38 15.38 15.38 4,778,471 -0.06(-0.37%)
Sep 03, 2015 15.65 15.76 15.38 15.44 6,740,971 -0.28(-1.80%)
Sep 02, 2015 15.62 15.80 15.57 15.72 5,526,068 +0.36(+2.35%)
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.