Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 19.80 20.00 19.61 19.65 9,605,691 -0.11(-0.58%)
Nov 29, 2016 19.79 19.95 19.75 19.76 6,807,373 -0.02(-0.12%)
Nov 28, 2016 19.83 19.97 19.77 19.79 5,550,832 -0.07(-0.37%)
Nov 25, 2016 19.77 19.92 19.75 19.86 3,185,978 +0.08(+0.41%)
Nov 23, 2016 19.78 19.78 19.78 0 +0.16(+0.79%)
Nov 22, 2016 19.61 19.68 19.53 19.62 6,933,147 +0.11(+0.54%)
Nov 21, 2016 19.54 19.62 19.44 19.52 6,357,635 +0.03(+0.17%)
Nov 18, 2016 19.48 19.53 19.37 19.48 5,811,788 +0.01(+0.04%)
Nov 17, 2016 19.41 19.53 19.41 19.48 5,395,850 +0.12(+0.63%)
Nov 16, 2016 19.26 19.54 19.23 19.35 7,718,927 +0.02(+0.08%)
Nov 15, 2016 19.05 19.37 19.05 19.34 7,649,799 +0.24(+1.26%)
Nov 14, 2016 19.09 19.23 19.02 19.10 9,394,285 +0.07(+0.38%)
Nov 11, 2016 18.80 19.08 18.79 19.02 11,259,718 +0.17(+0.91%)
Nov 10, 2016 18.95 19.17 18.84 18.85 13,763,139 -0.02(-0.09%)
Nov 09, 2016 18.51 18.96 18.32 18.87 12,978,163 +0.04(+0.22%)
Nov 08, 2016 18.68 18.93 18.66 18.83 8,129,274 +0.15(+0.78%)
Nov 07, 2016 18.54 18.77 18.50 18.68 13,745,016 +0.47(+2.59%)
Nov 04, 2016 18.17 18.39 18.15 18.21 25,896,830 +0.06(+0.31%)
Nov 03, 2016 18.28 18.33 18.07 18.15 13,524,207 -0.11(-0.58%)
Nov 02, 2016 18.30 18.44 18.13 18.26 14,256,318 -0.10(-0.53%)
Nov 01, 2016 18.55 18.61 18.20 18.36 11,064,010 -0.11(-0.57%)
Oct 31, 2016 18.48 18.49 18.32 18.46 12,599,351 +0.02(+0.13%)
Oct 28, 2016 18.59 18.80 18.42 18.44 17,541,354 -0.20(-1.05%)
Oct 27, 2016 18.78 18.82 18.60 18.63 10,265,479 -0.08(-0.43%)
Oct 26, 2016 18.62 18.89 18.60 18.71 15,173,738 +0.04(+0.22%)
Oct 25, 2016 19.05 18.48 18.67 21,648,048 -0.75(-3.85%)
Oct 24, 2016 19.47 19.62 19.29 19.42 12,088,975 +0.06(+0.29%)
Oct 21, 2016 19.21 19.39 19.11 19.36 7,304,908 +0.02(+0.08%)
Oct 20, 2016 19.28 19.41 19.26 19.35 5,138,454 +0.03(+0.17%)
Oct 19, 2016 19.21 19.45 19.15 19.32 7,922,851 +0.12(+0.64%)
Oct 18, 2016 19.23 19.37 19.18 19.19 9,908,050 +0.15(+0.77%)
Oct 17, 2016 19.03 19.17 19.02 19.05 7,160,510 +0.03(+0.17%)
Oct 14, 2016 19.02 19.19 19.00 19.02 8,334,315 +0.15(+0.82%)
Oct 13, 2016 18.86 18.93 18.75 18.86 10,698,987 -0.17(-0.90%)
Oct 12, 2016 19.17 19.19 18.90 19.03 11,754,624 -0.19(-0.97%)
Oct 11, 2016 19.28 19.35 19.15 19.22 7,305,518 -0.14(-0.71%)
Oct 10, 2016 19.40 19.48 19.33 19.36 8,290,465 +0.02(+0.13%)
Oct 07, 2016 19.40 19.47 19.23 19.33 10,492,004 -0.07(-0.38%)
Oct 06, 2016 19.34 19.47 19.26 19.41 11,998,027 +0.06(+0.29%)
Oct 05, 2016 19.11 19.42 19.11 19.35 10,286,949 +0.32(+1.67%)
Oct 04, 2016 19.27 19.31 18.96 19.03 11,620,137 -0.20(-1.06%)
Oct 03, 2016 19.18 19.28 19.16 19.23 10,660,645 +0.01(+0.04%)
Sep 30, 2016 19.23 19.36 19.03 19.23 12,059,788 +0.11(+0.55%)
Sep 29, 2016 19.16 19.33 19.10 19.12 9,369,807 -0.09(-0.47%)
Sep 28, 2016 19.02 19.22 18.99 19.21 14,578,600 +0.24(+1.29%)
Sep 27, 2016 18.69 18.98 18.67 18.97 11,213,887 +0.27(+1.43%)
Sep 26, 2016 18.70 18.73 18.62 18.70 10,102,229 -0.11(-0.60%)
Sep 23, 2016 18.66 18.89 18.62 18.81 12,442,760 +0.02(+0.13%)
Sep 22, 2016 18.72 18.89 18.71 18.79 10,298,854 +0.12(+0.65%)
Sep 21, 2016 18.55 18.72 18.45 18.67 14,391,362 +0.21(+1.15%)
Sep 20, 2016 18.58 18.62 18.42 18.45 9,428,281 +0.00(+0.00%)
Sep 19, 2016 18.45 18.69 18.45 18.45 7,554,637 +0.07(+0.35%)
Sep 16, 2016 18.32 18.44 18.27 18.39 16,059,721 +0.02(+0.13%)
Sep 15, 2016 18.08 18.43 18.08 18.36 8,684,054 +0.18(+0.98%)
Sep 14, 2016 18.15 18.35 18.14 18.19 8,591,988 +0.02(+0.09%)
Sep 13, 2016 18.15 18.29 18.08 18.17 12,345,625 -0.11(-0.58%)
Sep 12, 2016 18.05 18.35 18.00 18.28 15,259,919 +0.08(+0.45%)
Sep 09, 2016 18.36 18.41 18.13 18.19 17,219,812 -0.31(-1.67%)
Sep 08, 2016 18.46 18.57 18.42 18.50 17,469,542 -0.05(-0.26%)
Sep 07, 2016 18.58 18.63 18.46 18.55 12,781,614 -0.05(-0.26%)
Sep 06, 2016 18.51 18.60 18.47 18.60 8,565,268 +0.09(+0.48%)
Sep 02, 2016 18.49 18.51 18.51 18.51 6,286,398 +0.05(+0.26%)
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.