Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 21.43 21.95 19.84 20.28 4,246,919 -1.03(-4.84%)
Nov 29, 2016 20.93 21.52 20.84 21.31 1,948,389 +0.12(+0.56%)
Nov 28, 2016 21.43 21.61 21.15 21.20 2,456,938 -0.13(-0.59%)
Nov 25, 2016 21.60 21.79 21.31 21.32 1,071,856 -0.20(-0.94%)
Nov 23, 2016 21.53 21.53 21.53 0 -0.79(-3.52%)
Nov 22, 2016 22.26 22.85 22.12 22.31 2,928,439 +0.16(+0.72%)
Nov 21, 2016 22.56 22.56 21.94 22.15 3,161,025 +0.07(+0.31%)
Nov 18, 2016 22.57 22.57 21.77 22.08 2,401,859 -0.50(-2.21%)
Nov 17, 2016 21.98 22.71 21.70 22.58 3,236,162 +0.99(+4.58%)
Nov 16, 2016 22.41 22.50 21.48 21.59 3,415,500 -0.76(-3.40%)
Nov 15, 2016 22.23 22.63 21.88 22.35 2,376,809 +0.26(+1.19%)
Nov 14, 2016 21.49 22.32 21.49 22.09 3,774,366 +0.84(+3.94%)
Nov 11, 2016 20.88 21.31 20.35 21.26 2,114,012 +0.29(+1.37%)
Nov 10, 2016 21.51 22.11 20.93 20.97 4,015,934 -0.41(-1.90%)
Nov 09, 2016 18.83 21.83 18.83 21.37 7,651,115 +2.88(+15.59%)
Nov 08, 2016 18.91 18.95 18.42 18.49 2,780,988 -0.45(-2.37%)
Nov 07, 2016 19.34 19.34 18.76 18.94 2,105,927 -0.10(-0.53%)
Nov 04, 2016 18.50 19.60 18.50 19.04 2,854,049 +0.24(+1.26%)
Nov 03, 2016 18.85 19.09 18.32 18.80 2,537,133 -0.04(-0.22%)
Nov 02, 2016 19.05 19.36 18.62 18.85 3,405,124 -0.48(-2.46%)
Nov 01, 2016 20.06 20.53 18.55 19.32 10,642,215 +1.13(+6.24%)
Oct 31, 2016 17.79 18.39 17.44 18.19 3,858,903 +0.28(+1.54%)
Oct 28, 2016 17.77 18.50 17.49 17.91 3,448,750 +0.44(+2.53%)
Oct 27, 2016 18.30 18.30 17.40 17.47 3,597,608 -0.67(-3.68%)
Oct 26, 2016 17.65 18.36 17.59 18.14 2,725,525 +0.30(+1.68%)
Oct 25, 2016 17.80 18.32 17.69 17.84 3,233,738 +0.21(+1.18%)
Oct 24, 2016 17.74 18.06 17.44 17.63 2,569,763 -0.04(-0.24%)
Oct 21, 2016 16.98 17.72 16.79 17.67 2,301,239 +0.63(+3.72%)
Oct 20, 2016 16.75 17.23 16.63 17.04 1,976,997 +0.14(+0.84%)
Oct 19, 2016 17.48 17.54 16.78 16.89 2,515,256 -0.68(-3.89%)
Oct 18, 2016 17.34 17.85 17.25 17.58 2,455,643 +0.47(+2.73%)
Oct 17, 2016 16.54 17.14 16.53 17.11 3,419,054 +0.58(+3.48%)
Oct 14, 2016 16.94 16.96 16.27 16.53 3,936,098 -0.31(-1.83%)
Oct 13, 2016 16.62 16.93 16.24 16.84 4,488,237 +0.13(+0.80%)
Oct 12, 2016 17.24 17.24 16.36 16.71 3,492,134 -0.49(-2.86%)
Oct 11, 2016 17.66 17.69 16.84 17.20 3,391,016 -0.73(-4.09%)
Oct 10, 2016 17.78 18.17 17.54 17.94 2,146,497 -0.18(-0.97%)
Oct 07, 2016 18.43 18.48 17.61 18.11 4,669,551 -0.40(-2.16%)
Oct 06, 2016 19.38 19.47 18.50 18.51 3,025,909 -0.82(-4.23%)
Oct 05, 2016 19.28 19.50 19.05 19.33 3,236,150 +0.35(+1.85%)
Oct 04, 2016 19.00 19.80 18.80 18.98 2,599,976 +0.12(+0.62%)
Oct 03, 2016 18.85 18.95 18.49 18.86 1,559,976 -0.02(-0.13%)
Sep 30, 2016 18.31 18.92 17.87 18.89 2,397,130 +0.55(+3.00%)
Sep 29, 2016 19.08 19.21 18.05 18.34 3,764,344 -0.94(-4.89%)
Sep 28, 2016 18.70 19.43 18.60 19.28 3,798,113 +0.57(+3.03%)
Sep 27, 2016 18.35 18.76 18.29 18.71 2,159,880 +0.23(+1.22%)
Sep 26, 2016 19.11 19.23 18.45 18.49 2,297,061 -0.58(-3.02%)
Sep 23, 2016 18.80 19.27 18.65 19.06 2,319,314 +0.13(+0.66%)
Sep 22, 2016 18.50 18.99 18.29 18.94 3,665,426 +0.74(+4.08%)
Sep 21, 2016 18.27 18.49 17.90 18.19 4,678,665 -0.02(-0.09%)
Sep 20, 2016 19.66 19.79 18.15 18.21 5,546,032 -1.55(-7.85%)
Sep 19, 2016 19.09 19.95 18.87 19.76 5,543,550 +0.80(+4.22%)
Sep 16, 2016 18.72 19.36 18.72 18.96 4,367,149 +0.03(+0.18%)
Sep 15, 2016 18.19 19.28 18.11 18.93 4,358,427 +0.74(+4.08%)
Sep 14, 2016 19.35 19.41 18.04 18.19 4,535,398 -1.21(-6.24%)
Sep 13, 2016 19.09 19.77 18.97 19.40 4,100,566 +0.21(+1.09%)
Sep 12, 2016 17.85 19.39 17.85 19.19 5,216,218 +1.27(+7.08%)
Sep 09, 2016 18.35 18.47 17.78 17.92 3,738,709 -1.23(-6.41%)
Sep 08, 2016 18.29 19.24 18.29 19.15 2,835,087 +0.93(+5.13%)
Sep 07, 2016 18.07 18.35 17.89 18.21 1,722,212 +0.22(+1.21%)
Sep 06, 2016 17.69 18.02 17.55 17.99 2,005,130 +0.44(+2.52%)
Sep 02, 2016 17.85 17.55 17.55 17.55 2,064,989 -0.13(-0.71%)
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.