Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 19.64 19.70 19.58 19.64 1,432,346 +0.04(+0.23%)
Nov 27, 2015 19.54 19.59 19.47 19.59 666,223 -0.07(-0.36%)
Nov 25, 2015 19.81 19.66 19.66 19.66 1,510,488 +0.49(+2.55%)
Nov 24, 2015 19.11 19.25 19.01 19.17 1,899,223 -0.04(-0.23%)
Nov 23, 2015 19.59 19.68 19.15 19.22 2,489,139 -0.78(-3.92%)
Nov 20, 2015 20.39 20.40 19.95 20.00 1,857,998 -0.64(-3.11%)
Nov 19, 2015 20.78 20.82 20.62 20.64 1,038,270 +0.04(+0.22%)
Nov 18, 2015 20.54 20.62 20.46 20.60 1,505,466 +0.14(+0.70%)
Nov 17, 2015 20.60 20.65 20.44 20.45 1,626,870 -0.15(-0.73%)
Nov 16, 2015 20.28 20.62 20.25 20.61 1,259,287 +0.04(+0.17%)
Nov 13, 2015 20.78 20.80 20.53 20.57 1,351,213 -0.26(-1.24%)
Nov 12, 2015 20.93 21.02 20.80 20.83 1,180,383 -0.36(-1.68%)
Nov 11, 2015 21.28 21.33 21.11 21.19 1,115,238 -0.18(-0.83%)
Nov 10, 2015 21.31 21.41 21.14 21.36 1,001,358 -0.25(-1.15%)
Nov 09, 2015 21.65 21.76 21.54 21.61 1,029,981 -0.24(-1.10%)
Nov 06, 2015 21.73 21.87 21.58 21.85 1,258,062 +0.27(+1.24%)
Nov 05, 2015 21.64 21.74 21.46 21.59 926,761 -0.12(-0.57%)
Nov 04, 2015 21.73 21.78 21.57 21.71 2,304,836 -0.19(-0.85%)
Nov 03, 2015 21.77 22.00 21.76 21.90 2,098,940 -0.71(-3.15%)
Nov 02, 2015 22.52 22.64 22.44 22.61 1,179,182 +0.35(+1.56%)
Oct 30, 2015 22.21 22.36 22.08 22.26 2,017,686 -0.03(-0.12%)
Oct 29, 2015 22.25 22.43 22.15 22.29 3,580,219 -0.37(-1.61%)
Oct 28, 2015 22.18 22.69 22.15 22.65 3,370,384 +0.49(+2.21%)
Oct 27, 2015 22.17 22.27 22.13 22.16 4,149,408 -0.20(-0.88%)
Oct 26, 2015 22.13 22.38 22.11 22.36 2,116,666 +0.23(+1.05%)
Oct 23, 2015 22.09 22.18 22.00 22.13 2,505,735 +0.43(+1.97%)
Oct 22, 2015 21.45 21.88 21.37 21.70 3,932,017 -0.54(-2.44%)
Oct 21, 2015 22.56 22.57 22.16 22.24 5,416,066 -0.87(-3.77%)
Oct 20, 2015 23.06 23.41 23.06 23.12 1,986,664 +0.18(+0.78%)
Oct 19, 2015 22.90 23.06 22.78 22.94 906,207 -0.02(-0.08%)
Oct 16, 2015 23.05 23.06 22.80 22.96 1,206,020 +0.46(+2.06%)
Oct 15, 2015 22.00 22.49 21.98 22.49 1,357,115 +0.40(+1.81%)
Oct 14, 2015 22.33 22.47 22.04 22.09 1,712,551 +0.03(+0.12%)
Oct 13, 2015 22.02 22.40 22.00 22.07 2,138,018 -0.27(-1.20%)
Oct 12, 2015 22.36 22.39 22.19 22.33 1,475,540 +0.28(+1.25%)
Oct 09, 2015 22.32 22.39 21.58 22.06 3,927,918 +0.21(+0.98%)
Oct 08, 2015 21.60 21.90 21.59 21.84 4,722,932 -0.70(-3.12%)
Oct 07, 2015 22.49 22.80 22.38 22.55 1,358,490 -0.05(-0.24%)
Oct 06, 2015 22.32 22.67 22.32 22.60 797,986 +0.20(+0.87%)
Oct 05, 2015 22.21 22.43 22.21 22.41 1,136,000 +0.46(+2.11%)
Oct 02, 2015 21.67 21.94 21.58 21.94 2,332,218 +0.49(+2.28%)
Oct 01, 2015 21.59 21.66 21.26 21.45 1,294,669 +0.05(+0.25%)
Sep 30, 2015 21.35 21.43 21.19 21.40 1,223,543 +0.07(+0.33%)
Sep 29, 2015 21.20 21.40 21.10 21.33 1,578,416 +0.30(+1.44%)
Sep 28, 2015 21.36 21.36 20.97 21.02 1,244,815 -0.76(-3.47%)
Sep 25, 2015 21.93 22.06 21.71 21.78 1,239,674 +0.10(+0.45%)
Sep 24, 2015 21.67 21.71 21.51 21.68 1,522,149 -0.12(-0.53%)
Sep 23, 2015 22.01 22.12 21.69 21.80 1,400,483 -0.41(-1.84%)
Sep 22, 2015 22.18 22.29 22.00 22.21 1,984,048 -0.74(-3.22%)
Sep 21, 2015 22.91 23.04 22.82 22.95 1,299,258 -0.10(-0.42%)
Sep 18, 2015 23.22 23.40 23.02 23.05 2,293,332 -0.90(-3.76%)
Sep 17, 2015 23.95 24.25 23.82 23.95 2,167,609 +0.09(+0.37%)
Sep 16, 2015 23.74 23.88 23.63 23.86 843,764 +0.07(+0.30%)
Sep 15, 2015 23.64 23.87 23.64 23.79 1,655,883 +0.39(+1.67%)
Sep 14, 2015 23.46 23.53 23.30 23.39 1,245,841 -0.52(-2.16%)
Sep 11, 2015 23.64 23.92 23.60 23.91 1,032,585 +0.27(+1.13%)
Sep 10, 2015 23.57 23.74 23.48 23.64 972,488 +0.07(+0.30%)
Sep 09, 2015 24.04 24.07 23.53 23.57 1,429,202 -0.18(-0.75%)
Sep 08, 2015 23.68 23.77 23.54 23.75 1,169,602 +0.85(+3.69%)
Sep 04, 2015 22.93 22.90 22.90 22.90 1,123,630 -0.47(-2.02%)
Sep 03, 2015 23.32 23.56 23.30 23.38 1,925,791 +0.05(+0.23%)
Sep 02, 2015 23.46 23.57 22.99 23.32 1,917,073 +0.26(+1.12%)
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.