Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 23.35 23.35 23.25 23.25 1,223 +0.02(+0.09%)
Nov 27, 2015 23.23 23.23 23.23 23.23 402 -0.15(-0.64%)
Nov 25, 2015 23.38 23.38 23.38 23.38 1,100 +0.15(+0.64%)
Nov 24, 2015 23.09 23.23 23.08 23.23 1,709 +0.23(+1.00%)
Nov 23, 2015 23.01 23.01 23.00 23.00 3,604 +0.07(+0.29%)
Nov 20, 2015 22.93 22.93 22.93 22.93 892 +0.09(+0.41%)
Nov 19, 2015 22.84 22.84 22.84 22.84 429 +0.16(+0.73%)
Nov 18, 2015 22.63 22.68 22.63 22.68 2,493 +0.39(+1.73%)
Nov 17, 2015 22.31 22.31 22.29 22.29 247 -0.10(-0.45%)
Nov 16, 2015 22.38 22.39 22.34 22.39 13,943 +0.37(+1.68%)
Nov 13, 2015 22.00 22.02 22.00 22.02 3,305 -0.27(-1.21%)
Nov 12, 2015 22.29 22.29 22.29 22.29 617 -0.37(-1.63%)
Nov 11, 2015 22.61 22.66 22.61 22.66 256 -0.05(-0.22%)
Nov 10, 2015 22.71 22.71 22.71 22.71 199 +0.06(+0.26%)
Nov 09, 2015 22.61 22.65 22.61 22.65 1,900 -0.45(-1.95%)
Nov 06, 2015 23.10 23.10 23.10 23.10 220 +0.00(+0.00%)
Nov 05, 2015 23.10 23.10 23.10 23.10 101 -0.12(-0.52%)
Nov 04, 2015 23.28 23.29 23.18 23.22 6,900 -0.18(-0.77%)
Nov 03, 2015 23.40 23.40 23.40 23.40 221 +0.23(+0.99%)
Nov 02, 2015 22.86 23.25 22.86 23.17 16,715 +0.40(+1.76%)
Oct 30, 2015 22.82 22.82 22.77 22.77 5,085 +0.20(+0.89%)
Oct 29, 2015 22.61 22.61 22.57 22.57 9,191 +0.26(+1.17%)
Oct 27, 2015 22.59 22.59 22.25 22.31 90 -0.41(-1.80%)
Oct 26, 2015 22.84 22.85 22.66 22.72 25,500 -0.27(-1.17%)
Oct 23, 2015 23.04 23.04 22.99 22.99 7,988 +0.21(+0.92%)
Oct 22, 2015 22.78 22.78 22.78 22.78 100 +0.14(+0.62%)
Oct 20, 2015 22.64 22.68 22.59 22.64 2 +0.22(+0.96%)
Oct 19, 2015 22.43 22.43 22.42 22.42 888 -0.27(-1.17%)
Oct 15, 2015 22.60 22.70 22.60 22.69 12,796 +0.20(+0.89%)
Oct 14, 2015 22.50 22.50 22.49 22.49 1,330 -0.06(-0.27%)
Oct 13, 2015 22.78 22.81 22.55 22.55 5,673 -0.17(-0.75%)
Oct 12, 2015 22.72 22.72 22.72 22.72 1,523 -0.25(-1.09%)
Oct 09, 2015 22.94 22.97 22.93 22.97 5,141 -0.15(-0.65%)
Oct 08, 2015 22.90 23.19 22.90 23.12 6,570 +0.29(+1.27%)
Oct 07, 2015 22.86 22.86 22.74 22.83 33,917 +0.35(+1.56%)
Oct 06, 2015 22.53 22.53 22.48 22.48 6,879 +0.34(+1.54%)
Oct 05, 2015 22.14 22.14 22.14 22.14 1,380 +0.64(+2.97%)
Oct 02, 2015 21.50 21.50 21.50 21.50 2,235 +0.25(+1.18%)
Oct 01, 2015 21.08 21.25 21.08 21.25 6,574 -0.10(-0.47%)
Sep 30, 2015 21.22 21.35 21.22 21.35 9,560 +0.34(+1.62%)
Sep 29, 2015 21.14 21.21 20.98 21.01 10,114 -0.11(-0.52%)
Sep 28, 2015 21.28 21.31 21.08 21.12 31,419 -0.38(-1.77%)
Sep 25, 2015 21.50 21.62 21.37 21.50 543,203 +0.00(+0.00%)
Sep 24, 2015 21.27 21.50 21.27 21.50 2,701 -0.03(-0.12%)
Sep 23, 2015 21.53 21.53 21.53 21.53 374 -0.10(-0.48%)
Sep 22, 2015 21.92 21.92 21.63 21.63 30,144 -0.70(-3.13%)
Sep 21, 2015 22.33 22.33 22.33 22.33 1,143 +0.07(+0.31%)
Sep 18, 2015 22.60 22.65 22.25 22.26 62,863 -0.67(-2.92%)
Sep 17, 2015 22.93 22.93 22.93 22.93 100 -0.02(-0.09%)
Sep 16, 2015 22.95 22.95 22.95 22.95 143 +0.15(+0.64%)
Sep 15, 2015 22.67 22.80 22.67 22.80 899 +0.29(+1.30%)
Sep 14, 2015 22.57 22.60 22.51 22.51 621 -0.08(-0.35%)
Sep 11, 2015 22.46 22.59 22.46 22.59 14,471 +0.15(+0.67%)
Sep 10, 2015 22.44 22.44 22.44 22.44 100 -0.11(-0.49%)
Sep 09, 2015 22.90 22.90 22.55 22.55 2,006 +0.03(+0.13%)
Sep 08, 2015 22.42 22.56 22.42 22.52 3,860 +0.38(+1.70%)
Sep 04, 2015 22.14 22.14 22.14 22.14 500 -0.36(-1.58%)
Sep 03, 2015 22.67 22.67 22.50 22.50 301 +0.18(+0.81%)
Sep 02, 2015 22.34 22.34 22.01 22.32 11,799 +0.32(+1.45%)
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.