Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 16.68 17.03 16.58 17.01 3,343,723 +0.47(+2.85%)
Jan 28, 2016 17.04 17.20 16.42 16.54 1,890,609 -0.33(-1.94%)
Jan 27, 2016 16.83 17.07 16.37 16.86 1,856,651 -0.06(-0.37%)
Jan 26, 2016 16.83 17.12 16.63 16.93 1,447,956 +0.14(+0.84%)
Jan 25, 2016 17.38 17.60 16.75 16.78 3,428,564 -0.71(-4.08%)
Jan 22, 2016 16.98 17.51 16.82 17.50 4,341,859 +0.83(+4.99%)
Jan 21, 2016 16.53 17.29 15.73 16.67 1,855,857 +0.07(+0.43%)
Jan 20, 2016 16.80 16.80 15.96 16.59 5,484,278 -0.49(-2.86%)
Jan 19, 2016 17.99 18.09 16.81 17.08 5,511,819 -0.75(-4.21%)
Jan 15, 2016 17.85 17.83 17.83 17.83 2,949,247 -0.30(-1.66%)
Jan 14, 2016 18.01 18.22 17.52 18.13 2,712,895 +0.23(+1.28%)
Jan 13, 2016 18.80 18.89 17.82 17.90 1,919,170 -0.84(-4.47%)
Jan 12, 2016 18.62 18.83 18.58 18.74 4,986,959 +0.19(+1.04%)
Jan 11, 2016 18.38 18.66 18.27 18.55 4,038,063 +0.27(+1.50%)
Jan 08, 2016 18.43 18.71 18.18 18.27 2,536,209 -0.03(-0.14%)
Jan 07, 2016 18.99 19.10 18.04 18.30 5,521,403 -0.96(-4.98%)
Jan 06, 2016 19.13 19.55 19.09 19.26 2,582,096 -0.11(-0.59%)
Jan 05, 2016 19.46 19.56 19.24 19.37 2,569,409 +0.15(+0.80%)
Jan 04, 2016 19.37 19.43 19.12 19.22 2,301,735 -0.44(-2.25%)
Dec 31, 2015 19.74 19.66 19.66 19.66 1,796,057 -0.20(-1.01%)
Dec 30, 2015 19.96 20.08 19.76 19.86 1,733,737 -0.11(-0.56%)
Dec 29, 2015 19.89 20.05 19.62 19.97 1,757,381 +0.15(+0.78%)
Dec 28, 2015 20.00 20.06 19.72 19.82 1,090,336 -0.36(-1.80%)
Dec 24, 2015 20.08 20.18 20.18 20.18 493,526 +0.10(+0.52%)
Dec 23, 2015 20.06 20.12 19.95 20.08 1,460,743 +0.02(+0.11%)
Dec 22, 2015 19.88 20.08 19.65 20.06 1,976,316 +0.24(+1.22%)
Dec 21, 2015 19.76 20.13 19.63 19.81 1,442,801 +0.11(+0.57%)
Dec 18, 2015 20.12 20.18 19.64 19.70 3,820,034 -0.44(-2.19%)
Dec 17, 2015 20.43 20.65 20.10 20.14 2,187,079 -0.30(-1.47%)
Dec 16, 2015 20.07 20.53 19.83 20.45 3,459,259 +0.45(+2.24%)
Dec 15, 2015 19.73 20.24 19.68 20.00 2,815,693 +0.35(+1.77%)
Dec 14, 2015 19.61 19.84 19.53 19.65 3,178,160 +0.11(+0.57%)
Dec 11, 2015 19.27 19.75 19.09 19.54 4,515,537 +0.09(+0.45%)
Dec 10, 2015 19.42 19.71 19.41 19.45 2,084,012 +0.00(+0.02%)
Dec 09, 2015 19.74 19.95 19.41 19.45 3,026,993 -0.34(-1.74%)
Dec 08, 2015 19.73 20.05 19.62 19.79 2,359,037 -0.08(-0.38%)
Dec 07, 2015 20.21 20.46 19.74 19.87 3,443,513 -0.22(-1.08%)
Dec 04, 2015 19.93 20.28 19.93 20.08 2,116,999 +0.16(+0.81%)
Dec 03, 2015 20.61 20.70 19.72 19.92 3,543,067 -0.60(-2.90%)
Dec 02, 2015 20.48 20.78 20.45 20.52 2,458,460 +0.07(+0.32%)
Dec 01, 2015 20.57 20.75 20.38 20.45 1,731,306 -0.11(-0.53%)
Nov 30, 2015 20.65 20.82 20.41 20.56 2,645,164 -0.05(-0.22%)
Nov 27, 2015 20.68 20.86 20.47 20.61 820,322 -0.09(-0.41%)
Nov 25, 2015 20.80 20.69 20.69 20.69 1,964,332 -0.01(-0.06%)
Nov 24, 2015 20.61 20.76 20.49 20.70 2,877,732 +0.08(+0.40%)
Nov 23, 2015 20.91 21.26 20.59 20.62 3,804,062 -0.31(-1.50%)
Nov 20, 2015 20.46 21.20 20.38 20.94 7,703,037 +0.55(+2.70%)
Nov 19, 2015 20.44 20.62 19.84 20.39 13,566,161 +0.02(+0.10%)
Nov 18, 2015 20.59 20.69 19.85 20.37 8,648,418 -0.10(-0.50%)
Nov 17, 2015 21.24 21.33 20.26 20.47 5,290,688 -0.73(-3.44%)
Nov 16, 2015 21.28 21.41 20.89 21.20 5,154,422 -0.09(-0.40%)
Nov 13, 2015 21.32 21.64 21.23 21.28 4,411,167 -0.08(-0.37%)
Nov 12, 2015 21.17 21.67 20.98 21.36 5,822,747 -0.02(-0.11%)
Nov 11, 2015 21.63 21.74 21.36 21.39 1,652,226 -0.23(-1.06%)
Nov 10, 2015 21.56 21.74 21.28 21.61 1,589,756 -0.09(-0.41%)
Nov 09, 2015 21.69 21.93 21.35 21.70 4,659,671 -0.04(-0.18%)
Nov 06, 2015 21.24 21.76 21.18 21.74 1,718,931 +0.50(+2.34%)
Nov 05, 2015 21.68 21.71 21.21 21.24 2,519,385 -0.33(-1.55%)
Nov 04, 2015 21.73 21.84 21.51 21.58 3,003,053 -0.07(-0.32%)
Nov 03, 2015 21.61 21.89 21.61 21.65 2,438,472 -0.12(-0.56%)
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.