Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 20.24 20.35 19.61 19.73 41,652 -0.44(-2.18%)
Nov 27, 2015 20.06 20.27 19.90 20.17 20,507 +0.09(+0.45%)
Nov 25, 2015 19.98 20.08 20.08 20.08 24,500 +0.10(+0.50%)
Nov 24, 2015 19.90 20.32 19.79 19.98 31,996 +0.15(+0.76%)
Nov 23, 2015 20.01 20.18 19.83 19.83 12,809 -0.13(-0.65%)
Nov 20, 2015 20.10 20.24 19.85 19.96 22,019 -0.04(-0.20%)
Nov 19, 2015 19.92 20.24 19.92 20.00 16,479 -0.13(-0.65%)
Nov 18, 2015 20.17 20.25 19.98 20.13 20,593 +0.01(+0.05%)
Nov 17, 2015 19.86 20.26 19.77 20.12 19,163 +0.20(+1.00%)
Nov 16, 2015 20.00 20.19 19.76 19.92 28,682 +0.09(+0.45%)
Nov 13, 2015 19.96 20.21 19.80 19.83 25,519 -0.18(-0.90%)
Nov 12, 2015 20.77 20.84 19.85 20.01 43,566 -0.87(-4.17%)
Nov 11, 2015 20.30 21.04 20.27 20.88 79,741 +0.35(+1.70%)
Nov 10, 2015 20.24 20.99 19.76 20.53 53,189 +0.03(+0.15%)
Nov 09, 2015 20.84 21.00 20.25 20.50 19,667 -0.32(-1.54%)
Nov 06, 2015 20.24 20.90 20.24 20.82 25,725 +0.69(+3.43%)
Nov 05, 2015 20.39 20.62 19.90 20.13 69,182 -0.09(-0.45%)
Nov 04, 2015 21.03 21.03 20.18 20.22 41,059 -0.73(-3.48%)
Nov 03, 2015 20.97 21.07 20.55 20.95 63,679 -0.05(-0.24%)
Nov 02, 2015 20.86 21.20 20.73 21.00 43,796 +0.14(+0.67%)
Oct 30, 2015 20.38 21.25 20.23 20.86 60,360 +0.51(+2.51%)
Oct 29, 2015 21.50 22.25 20.09 20.35 72,243 +0.35(+1.75%)
Oct 28, 2015 20.17 21.00 20.00 20.00 46,003 -0.10(-0.50%)
Oct 27, 2015 20.61 20.96 20.10 20.10 52,472 -0.70(-3.37%)
Oct 26, 2015 20.51 20.98 20.13 20.80 43,337 +0.24(+1.17%)
Oct 23, 2015 20.46 20.73 19.93 20.56 29,592 +0.23(+1.13%)
Oct 22, 2015 20.46 20.61 20.27 20.33 22,599 -0.08(-0.39%)
Oct 21, 2015 20.32 20.62 20.17 20.41 48,232 +0.07(+0.34%)
Oct 20, 2015 21.16 21.83 20.11 20.34 42,523 -0.91(-4.28%)
Oct 19, 2015 20.43 21.36 20.09 21.25 75,908 +0.69(+3.36%)
Oct 16, 2015 20.61 21.55 20.22 20.56 104,076 -0.18(-0.87%)
Oct 15, 2015 20.61 21.19 20.61 20.74 78,743 -0.08(-0.38%)
Oct 14, 2015 20.47 21.30 20.33 20.82 41,577 +0.14(+0.68%)
Oct 13, 2015 20.19 20.70 19.50 20.68 71,918 +0.04(+0.19%)
Oct 12, 2015 20.42 20.87 20.23 20.64 51,580 +0.16(+0.78%)
Oct 09, 2015 20.56 20.56 20.18 20.48 25,504 +0.18(+0.89%)
Oct 08, 2015 20.20 20.66 20.08 20.30 38,729 -0.05(-0.25%)
Oct 07, 2015 20.39 20.79 20.17 20.35 29,831 +0.23(+1.14%)
Oct 06, 2015 19.60 20.46 19.34 20.12 62,084 +0.59(+3.02%)
Oct 05, 2015 19.20 19.84 19.20 19.53 54,226 +0.52(+2.74%)
Oct 02, 2015 17.37 19.13 17.19 19.01 92,228 +1.01(+5.61%)
Oct 01, 2015 17.65 18.43 17.55 18.00 114,251 +0.77(+4.47%)
Sep 30, 2015 16.27 17.24 16.27 17.23 73,784 +0.74(+4.49%)
Sep 29, 2015 16.85 16.96 16.24 16.49 142,494 -0.44(-2.60%)
Sep 28, 2015 17.68 17.68 16.76 16.93 115,618 -1.07(-5.94%)
Sep 25, 2015 18.23 18.69 17.50 18.00 72,094 -0.02(-0.11%)
Sep 24, 2015 17.73 18.02 17.30 18.02 116,839 -0.07(-0.39%)
Sep 23, 2015 18.46 18.46 17.92 18.09 66,358 -0.14(-0.77%)
Sep 22, 2015 18.26 18.33 18.03 18.23 29,752 -0.09(-0.49%)
Sep 21, 2015 18.87 18.87 18.22 18.32 52,972 -0.14(-0.76%)
Sep 18, 2015 18.26 18.67 18.20 18.46 45,832 -0.08(-0.43%)
Sep 17, 2015 18.54 18.73 18.22 18.54 32,216 +0.09(+0.49%)
Sep 16, 2015 18.54 18.54 18.11 18.45 83,655 +0.00(+0.00%)
Sep 15, 2015 18.20 18.85 18.20 18.45 49,067 +0.15(+0.82%)
Sep 14, 2015 19.34 19.34 18.22 18.30 127,065 -0.91(-4.74%)
Sep 11, 2015 20.09 20.13 19.06 19.21 122,917 -0.77(-3.85%)
Sep 10, 2015 20.49 20.49 19.34 19.98 90,050 -0.58(-2.82%)
Sep 09, 2015 20.39 20.77 20.25 20.56 50,265 +0.28(+1.38%)
Sep 08, 2015 20.84 20.93 20.25 20.28 71,966 -0.35(-1.70%)
Sep 04, 2015 20.89 20.63 20.63 20.63 29,800 -0.02(-0.10%)
Sep 03, 2015 20.52 21.00 20.46 20.65 69,250 +0.04(+0.19%)
Sep 02, 2015 20.53 20.74 19.96 20.61 63,073 -0.05(-0.24%)
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.