Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 20.08 20.38 19.95 20.17 8,682,695 +0.17(+0.83%)
Nov 29, 2016 19.69 20.06 19.65 20.01 8,052,143 +0.28(+1.40%)
Nov 28, 2016 19.70 19.79 19.56 19.73 5,223,993 -0.00(-0.02%)
Nov 25, 2016 19.67 19.73 19.58 19.73 1,265,068 +0.06(+0.28%)
Nov 23, 2016 19.68 19.68 19.68 0 +0.14(+0.70%)
Nov 22, 2016 19.32 19.56 19.21 19.54 5,907,238 +0.28(+1.46%)
Nov 21, 2016 19.15 19.27 19.06 19.26 4,785,637 +0.20(+1.03%)
Nov 18, 2016 19.12 19.19 19.04 19.07 4,368,883 -0.07(-0.36%)
Nov 17, 2016 19.16 19.31 19.08 19.13 6,790,236 -0.06(-0.29%)
Nov 16, 2016 19.16 19.24 19.04 19.19 5,630,983 +0.00(+0.00%)
Nov 15, 2016 19.24 19.26 19.04 19.19 5,975,830 -0.00(-0.02%)
Nov 14, 2016 18.94 19.33 18.89 19.19 9,351,996 +0.35(+1.85%)
Nov 11, 2016 19.05 19.18 18.49 18.84 11,793,781 -0.27(-1.42%)
Nov 10, 2016 18.71 19.28 18.71 19.12 13,107,087 +0.57(+3.05%)
Nov 09, 2016 17.01 18.71 16.93 18.55 13,458,689 +1.26(+7.31%)
Nov 08, 2016 17.27 17.46 17.10 17.29 4,733,835 +0.00(+0.02%)
Nov 07, 2016 16.99 17.30 16.99 17.28 6,842,087 +0.50(+2.97%)
Nov 04, 2016 16.47 16.94 16.46 16.78 8,429,961 +0.36(+2.18%)
Nov 03, 2016 16.35 16.44 16.24 16.43 5,261,992 +0.15(+0.91%)
Nov 02, 2016 16.37 16.42 16.21 16.28 5,328,375 -0.06(-0.39%)
Nov 01, 2016 16.63 16.65 16.26 16.34 3,901,455 -0.25(-1.49%)
Oct 31, 2016 16.57 16.62 16.46 16.59 4,142,003 +0.09(+0.57%)
Oct 28, 2016 16.37 16.60 16.36 16.49 2,854,731 +0.13(+0.81%)
Oct 27, 2016 16.63 16.65 16.33 16.36 2,939,128 -0.24(-1.46%)
Oct 26, 2016 16.39 16.76 16.36 16.61 4,063,124 +0.16(+0.98%)
Oct 25, 2016 16.54 16.59 16.37 16.44 4,383,243 -0.13(-0.77%)
Oct 24, 2016 16.44 16.63 16.33 16.57 5,693,024 +0.24(+1.49%)
Oct 21, 2016 16.31 16.38 16.15 16.33 3,909,310 -0.06(-0.36%)
Oct 20, 2016 16.43 16.52 16.36 16.39 5,344,322 -0.05(-0.28%)
Oct 19, 2016 16.15 16.45 16.05 16.43 7,740,860 +0.32(+1.99%)
Oct 18, 2016 16.32 16.38 16.00 16.11 5,107,320 -0.05(-0.29%)
Oct 17, 2016 16.18 16.28 16.12 16.16 6,403,637 -0.03(-0.18%)
Oct 14, 2016 16.10 16.31 15.92 16.19 7,975,981 +0.00(+0.00%)
Oct 13, 2016 16.39 16.41 16.02 16.19 11,436,942 -0.30(-1.84%)
Oct 12, 2016 16.83 16.83 16.48 16.49 10,837,168 -0.38(-2.25%)
Oct 11, 2016 17.60 18.06 16.76 16.87 16,741,465 -0.91(-5.13%)
Oct 10, 2016 17.93 17.96 17.74 17.79 11,582,827 -0.08(-0.43%)
Oct 07, 2016 17.94 18.05 17.79 17.86 6,838,586 -0.18(-1.01%)
Oct 06, 2016 17.66 18.07 17.65 18.04 4,917,220 +0.35(+1.96%)
Oct 05, 2016 17.62 17.77 17.60 17.70 3,558,395 +0.19(+1.11%)
Oct 04, 2016 17.85 17.89 17.44 17.50 3,674,444 -0.30(-1.68%)
Oct 03, 2016 17.56 17.86 17.51 17.80 7,371,118 +0.16(+0.91%)
Sep 30, 2016 17.31 17.73 17.28 17.64 7,667,771 +0.40(+2.30%)
Sep 29, 2016 17.19 17.42 17.06 17.25 4,002,861 -0.01(-0.07%)
Sep 28, 2016 17.11 17.28 17.04 17.26 3,212,155 +0.20(+1.19%)
Sep 27, 2016 16.91 17.08 16.90 17.06 3,959,195 +0.08(+0.47%)
Sep 26, 2016 16.98 17.08 16.95 16.98 3,284,505 -0.10(-0.59%)
Sep 23, 2016 17.06 17.20 17.00 17.08 3,998,854 -0.05(-0.27%)
Sep 22, 2016 17.13 17.20 17.10 17.12 4,375,267 +0.13(+0.77%)
Sep 21, 2016 16.87 17.03 16.87 16.99 5,760,100 +0.14(+0.80%)
Sep 20, 2016 17.19 17.19 16.85 16.86 4,904,335 -0.27(-1.60%)
Sep 19, 2016 17.03 17.19 17.00 17.13 5,200,291 +0.21(+1.25%)
Sep 16, 2016 17.08 17.09 16.83 16.92 7,318,119 -0.31(-1.81%)
Sep 15, 2016 16.99 17.25 16.97 17.23 8,138,041 +0.22(+1.32%)
Sep 14, 2016 17.02 17.17 16.89 17.01 10,610,193 -0.07(-0.40%)
Sep 13, 2016 17.07 17.27 16.95 17.08 9,026,177 -0.11(-0.66%)
Sep 12, 2016 17.00 17.25 16.94 17.19 7,338,724 +0.06(+0.34%)
Sep 09, 2016 17.64 17.82 17.13 17.13 7,217,371 -0.68(-3.79%)
Sep 08, 2016 17.85 17.90 17.74 17.81 3,500,577 -0.04(-0.21%)
Sep 07, 2016 17.92 17.94 17.57 17.85 5,208,597 -0.27(-1.51%)
Sep 06, 2016 18.34 18.41 18.08 18.12 4,558,935 -0.17(-0.95%)
Sep 02, 2016 18.21 18.29 18.29 18.29 3,334,589 +0.21(+1.17%)
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.