Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 17.88 18.01 17.83 17.98 11,041 +0.43(+2.43%)
Jan 28, 2016 17.46 17.55 17.32 17.55 2,065,624 +0.26(+1.49%)
Jan 27, 2016 17.33 17.62 17.20 17.29 109,639 -0.08(-0.44%)
Jan 26, 2016 17.32 17.37 17.29 17.37 205,551 +0.32(+1.90%)
Jan 25, 2016 17.06 17.20 16.96 17.04 48,700 -0.14(-0.79%)
Jan 22, 2016 17.25 17.40 17.12 17.18 1,924 +0.18(+1.06%)
Jan 21, 2016 16.79 17.00 16.79 17.00 2,531 +0.44(+2.63%)
Jan 20, 2016 16.56 16.56 16.56 16.56 1,174 -0.20(-1.22%)
Jan 19, 2016 17.47 17.47 16.77 16.77 6,118 -0.48(-2.78%)
Jan 15, 2016 17.25 17.25 17.25 17.25 112 -0.30(-1.73%)
Jan 14, 2016 17.55 17.55 17.55 17.55 113 +0.19(+1.08%)
Jan 13, 2016 17.84 17.91 17.32 17.37 53,431 -0.31(-1.76%)
Jan 12, 2016 17.61 17.68 17.61 17.68 792 -0.25(-1.41%)
Jan 11, 2016 18.08 18.08 17.92 17.93 1,500 -0.23(-1.25%)
Jan 08, 2016 18.18 18.18 18.16 18.16 224 -0.27(-1.45%)
Jan 07, 2016 18.51 18.66 18.41 18.42 16,648 -0.36(-1.89%)
Jan 06, 2016 18.82 18.85 18.77 18.78 2,510 -0.48(-2.49%)
Jan 05, 2016 19.17 19.27 19.17 19.26 2,918 +0.02(+0.09%)
Jan 04, 2016 19.07 19.26 19.07 19.24 2,733 -0.18(-0.92%)
Dec 31, 2015 19.47 19.42 19.42 19.42 104,203 -0.05(-0.27%)
Dec 30, 2015 19.66 19.70 19.45 19.47 1,009,215 -0.24(-1.22%)
Dec 29, 2015 19.75 19.79 19.60 19.71 124,994 +0.21(+1.09%)
Dec 28, 2015 19.54 19.57 19.42 19.50 226,144 -0.23(-1.15%)
Dec 24, 2015 19.72 19.73 19.73 19.73 917 -0.03(-0.18%)
Dec 23, 2015 19.58 19.76 19.58 19.76 135,691 +0.52(+2.72%)
Dec 22, 2015 18.91 19.25 18.89 19.24 1,400,823 +0.40(+2.11%)
Dec 21, 2015 18.89 18.96 18.74 18.84 1,599,057 +0.10(+0.54%)
Dec 18, 2015 18.75 19.67 18.02 18.74 1,675,475 -0.27(-1.42%)
Dec 17, 2015 19.29 19.29 19.01 19.01 903,925 -0.47(-2.42%)
Dec 16, 2015 19.30 19.51 19.13 19.48 36,188 +0.30(+1.55%)
Dec 15, 2015 19.13 19.26 19.07 19.19 50,148 +0.38(+2.04%)
Dec 14, 2015 18.75 18.86 18.68 18.80 9,941 -0.11(-0.60%)
Dec 11, 2015 19.03 19.14 18.87 18.92 336,364 -0.39(-2.03%)
Dec 10, 2015 19.32 19.48 19.29 19.31 389,335 +0.05(+0.28%)
Dec 09, 2015 19.58 19.58 19.25 19.25 105,850 -0.13(-0.68%)
Dec 08, 2015 19.40 19.40 19.33 19.39 2,476 -0.65(-3.22%)
Dec 04, 2015 19.95 20.08 19.85 20.03 1 +0.31(+1.59%)
Dec 03, 2015 19.88 19.88 19.61 19.72 93,829 -0.21(-1.05%)
Dec 02, 2015 20.33 20.33 19.91 19.93 10,115 -0.38(-1.88%)
Dec 01, 2015 20.29 20.31 20.29 20.31 1,523 +0.03(+0.16%)
Nov 30, 2015 20.36 20.36 20.28 20.28 1,402 +0.02(+0.09%)
Nov 27, 2015 20.26 20.26 20.26 20.26 460 -0.13(-0.64%)
Nov 25, 2015 20.39 20.39 20.39 20.39 1,261 +0.13(+0.64%)
Nov 24, 2015 20.14 20.26 20.13 20.26 1,959 +0.20(+1.00%)
Nov 23, 2015 20.07 20.07 20.06 20.06 4,132 +0.06(+0.29%)
Nov 20, 2015 20.00 20.00 20.00 20.00 1,022 +0.08(+0.41%)
Nov 19, 2015 19.92 19.92 19.92 19.92 491 +0.14(+0.73%)
Nov 18, 2015 19.74 19.78 19.74 19.78 2,858 +0.34(+1.73%)
Nov 17, 2015 19.46 19.46 19.44 19.44 283 -0.09(-0.45%)
Nov 16, 2015 19.52 19.53 19.48 19.53 15,987 +0.32(+1.68%)
Nov 13, 2015 19.19 19.20 19.19 19.20 3,789 -0.24(-1.21%)
Nov 12, 2015 19.44 19.44 19.44 19.44 707 -0.32(-1.63%)
Nov 11, 2015 19.72 19.76 19.72 19.76 293 -0.04(-0.22%)
Nov 10, 2015 19.81 19.81 19.81 19.81 228 +0.05(+0.26%)
Nov 09, 2015 19.72 19.75 19.72 19.75 2,178 -0.39(-1.95%)
Nov 06, 2015 20.15 20.15 20.15 20.15 252 +0.00(+0.00%)
Nov 05, 2015 20.15 20.15 20.15 20.15 115 -0.10(-0.52%)
Nov 04, 2015 20.30 20.31 20.22 20.25 7,911 -0.16(-0.77%)
Nov 03, 2015 20.41 20.41 20.41 20.41 253 +0.20(+0.99%)
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.