Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 16.46 16.54 15.90 16.46 10,046 -0.16(-0.96%)
Jan 28, 2016 17.33 17.41 16.06 16.62 3,856 -0.72(-4.13%)
Jan 27, 2016 18.29 18.29 16.78 17.33 6,041 -0.80(-4.39%)
Jan 26, 2016 20.67 21.07 16.94 18.13 40,903 +0.24(+1.33%)
Jan 25, 2016 18.13 18.53 17.89 17.89 2,980 -0.48(-2.60%)
Jan 22, 2016 19.06 19.08 18.05 18.37 2,011 -0.15(-0.81%)
Jan 21, 2016 21.58 21.58 17.57 18.52 1,400 +1.50(+8.83%)
Jan 20, 2016 17.57 17.57 16.46 17.02 4,968 -0.08(-0.47%)
Jan 19, 2016 17.89 18.05 16.38 17.10 11,870 -0.72(-4.02%)
Jan 15, 2016 18.85 17.81 17.81 17.81 10,211 -1.67(-8.57%)
Jan 14, 2016 18.61 19.48 18.53 19.48 4,598 +0.40(+2.08%)
Jan 13, 2016 20.99 20.99 18.29 19.08 13,299 -2.39(-11.11%)
Jan 12, 2016 22.90 22.90 20.83 21.47 7,644 -1.19(-5.26%)
Jan 11, 2016 19.88 22.66 19.83 22.66 6,521 +2.78(+14.00%)
Jan 08, 2016 21.35 21.35 19.80 19.88 3,172 +0.16(+0.81%)
Jan 07, 2016 19.88 21.38 19.00 19.72 6,769 -0.48(-2.36%)
Jan 06, 2016 20.28 20.67 19.88 20.20 3,712 -0.48(-2.31%)
Jan 05, 2016 19.88 21.15 19.88 20.67 8,199 +0.80(+4.00%)
Jan 04, 2016 20.67 22.03 19.51 19.88 18,624 +1.11(+5.93%)
Dec 31, 2015 19.48 18.77 18.77 18.77 10,564 -0.40(-2.07%)
Dec 30, 2015 19.00 19.88 19.00 19.16 3,430 -0.03(-0.18%)
Dec 29, 2015 21.39 21.39 18.53 19.20 19,267 -1.56(-7.50%)
Dec 28, 2015 21.87 22.13 21.07 20.75 9,582 -0.87(-4.04%)
Dec 24, 2015 21.47 21.63 21.63 21.63 1,295 +0.00(+0.00%)
Dec 23, 2015 21.31 22.40 21.31 21.63 3,833 +0.80(+3.82%)
Dec 22, 2015 22.34 22.48 20.67 20.83 8,106 -1.75(-7.75%)
Dec 21, 2015 23.93 24.57 22.74 22.58 14,919 -1.19(-5.02%)
Dec 18, 2015 25.76 25.76 23.06 23.77 23,508 -1.67(-6.56%)
Dec 17, 2015 23.85 26.16 23.85 25.44 14,157 +1.51(+6.31%)
Dec 16, 2015 24.65 24.99 23.85 23.93 5,682 +0.08(+0.33%)
Dec 15, 2015 24.00 24.36 23.06 23.85 11,347 +0.00(+0.00%)
Dec 14, 2015 24.57 26.44 23.30 23.85 8,905 -0.72(-2.91%)
Dec 11, 2015 25.84 25.87 24.41 24.57 4,825 +0.16(+0.65%)
Dec 10, 2015 25.92 26.48 24.33 24.41 7,823 -1.31(-5.10%)
Dec 09, 2015 25.92 26.48 25.44 25.72 7,571 -0.99(-3.72%)
Dec 08, 2015 26.96 27.43 26.32 26.72 10,342 -0.64(-2.33%)
Dec 07, 2015 27.19 29.74 26.56 27.35 29,747 +0.80(+2.99%)
Dec 04, 2015 23.93 27.59 23.54 26.56 28,622 +3.02(+12.84%)
Dec 03, 2015 24.09 24.97 23.06 23.54 18,502 -0.08(-0.34%)
Dec 02, 2015 22.42 23.62 21.95 23.62 19,313 +1.35(+6.07%)
Dec 01, 2015 21.47 22.98 21.23 22.26 18,462 +1.03(+4.87%)
Nov 30, 2015 20.67 21.79 20.52 21.23 6,668 +0.56(+2.69%)
Nov 27, 2015 20.83 20.83 20.52 20.67 2,070 +0.16(+0.78%)
Nov 25, 2015 20.91 20.51 20.51 20.51 3,496 -0.32(-1.53%)
Nov 24, 2015 21.23 21.23 20.15 20.83 2,903 -0.40(-1.87%)
Nov 23, 2015 20.99 21.77 20.99 21.23 5,210 +0.64(+3.09%)
Nov 20, 2015 19.48 21.79 19.24 20.59 7,849 +1.35(+7.02%)
Nov 19, 2015 19.48 19.88 18.53 19.24 5,939 +0.48(+2.54%)
Nov 18, 2015 19.00 19.46 18.37 18.77 16,359 -0.64(-3.28%)
Nov 17, 2015 18.92 19.72 18.92 19.40 21,889 +0.08(+0.41%)
Nov 16, 2015 20.28 20.28 18.69 19.32 17,796 -0.72(-3.57%)
Nov 13, 2015 20.51 20.67 19.96 20.04 9,284 -1.03(-4.91%)
Nov 12, 2015 20.44 21.07 20.12 21.07 4,028 +0.56(+2.71%)
Nov 11, 2015 20.91 21.06 20.44 20.51 1,984 -0.40(-1.90%)
Nov 10, 2015 20.71 20.99 20.51 20.91 1,204 -0.08(-0.38%)
Nov 09, 2015 21.55 21.55 20.59 20.99 2,579 +0.08(+0.38%)
Nov 06, 2015 20.99 21.87 20.83 20.91 1,067 -0.32(-1.50%)
Nov 05, 2015 21.44 21.87 21.23 21.23 3,281 +0.00(+0.00%)
Nov 04, 2015 21.23 21.23 20.75 21.23 2,081 -0.08(-0.37%)
Nov 03, 2015 21.23 21.56 21.15 21.31 2,434 -0.16(-0.74%)
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.