Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 14.93 14.93 14.93 0 -0.23(-1.55%)
Dec 29, 2016 15.32 15.35 15.07 15.16 3,521,460 -0.09(-0.61%)
Dec 28, 2016 15.68 15.94 15.22 15.25 2,906,220 -0.35(-2.23%)
Dec 27, 2016 15.55 15.65 15.34 15.60 3,602,160 -0.03(-0.18%)
Dec 23, 2016 15.63 15.63 15.63 0 +0.10(+0.66%)
Dec 22, 2016 15.90 16.16 15.38 15.53 3,384,688 -0.41(-2.57%)
Dec 21, 2016 16.14 16.47 15.90 15.94 8,155,412 +0.04(+0.28%)
Dec 20, 2016 15.84 16.95 15.15 15.89 17,747,580 +0.01(+0.08%)
Dec 19, 2016 15.97 16.32 15.75 15.88 6,067,068 +0.03(+0.16%)
Dec 16, 2016 15.90 16.22 15.78 15.85 4,544,488 -0.08(-0.49%)
Dec 15, 2016 16.36 16.36 15.82 15.93 3,973,260 -0.11(-0.65%)
Dec 14, 2016 16.26 16.28 15.83 16.04 3,699,912 -0.21(-1.32%)
Dec 13, 2016 16.41 16.62 16.11 16.25 4,055,816 -0.07(-0.43%)
Dec 12, 2016 16.10 16.36 16.06 16.32 2,925,740 +0.07(+0.42%)
Dec 09, 2016 16.11 16.41 16.06 16.25 3,019,168 +0.10(+0.62%)
Dec 08, 2016 15.68 16.20 15.61 16.15 3,128,444 +0.39(+2.49%)
Dec 07, 2016 16.25 16.42 15.52 15.76 3,829,392 -0.61(-3.73%)
Dec 06, 2016 16.17 16.43 15.95 16.37 7,128,932 +0.26(+1.60%)
Dec 05, 2016 16.13 16.44 15.92 16.11 3,579,972 +0.15(+0.91%)
Dec 02, 2016 15.89 16.13 15.73 15.97 3,686,680 +0.13(+0.84%)
Dec 01, 2016 16.25 16.45 15.67 15.84 5,080,868 -0.49(-2.99%)
Nov 30, 2016 17.13 17.29 15.91 16.32 22,906,908 -0.69(-4.08%)
Nov 29, 2016 17.75 17.75 16.80 17.02 6,263,452 -0.66(-3.73%)
Nov 28, 2016 18.19 18.48 17.59 17.68 3,997,104 -0.53(-2.90%)
Nov 25, 2016 18.31 18.55 17.91 18.20 1,890,160 +0.16(+0.87%)
Nov 23, 2016 18.05 18.05 18.05 0 +0.49(+2.79%)
Nov 22, 2016 18.21 18.36 17.09 17.56 5,717,988 -0.74(-4.03%)
Nov 21, 2016 17.82 18.39 17.81 18.30 3,490,716 +0.45(+2.49%)
Nov 18, 2016 18.10 18.29 17.84 17.85 3,234,180 -0.15(-0.85%)
Nov 17, 2016 17.66 18.27 17.66 18.00 2,674,772 +0.18(+1.01%)
Nov 16, 2016 17.79 18.02 17.59 17.82 4,450,820 -0.06(-0.34%)
Nov 15, 2016 17.19 18.27 17.17 17.88 7,640,220 +0.68(+3.98%)
Nov 14, 2016 16.57 17.71 16.56 17.20 7,321,792 +0.90(+5.54%)
Nov 11, 2016 15.68 16.56 15.48 16.30 5,910,092 +0.66(+4.24%)
Nov 10, 2016 15.63 15.94 15.46 15.63 3,043,132 +0.13(+0.87%)
Nov 09, 2016 15.54 16.00 15.04 15.50 6,054,176 -0.16(-1.04%)
Nov 08, 2016 15.75 15.93 15.48 15.66 3,307,428 -0.09(-0.57%)
Nov 07, 2016 15.56 15.94 15.31 15.75 4,777,252 +0.28(+1.78%)
Nov 04, 2016 15.04 15.84 15.04 15.47 6,260,952 +0.46(+3.03%)
Nov 03, 2016 15.71 15.90 14.87 15.02 11,086,584 -0.71(-4.53%)
Nov 02, 2016 15.70 16.61 15.25 15.73 33,209,624 -3.75(-19.24%)
Nov 01, 2016 19.49 19.84 19.34 19.48 5,172,304 -0.08(-0.41%)
Oct 31, 2016 19.28 19.71 19.11 19.56 5,967,292 +0.38(+2.01%)
Oct 28, 2016 18.80 19.48 18.80 19.18 2,309,072 +0.32(+1.70%)
Oct 27, 2016 19.34 19.37 18.81 18.86 2,434,204 -0.46(-2.37%)
Oct 26, 2016 19.93 19.96 18.86 19.31 6,128,416 -0.74(-3.70%)
Oct 25, 2016 20.49 20.49 19.92 20.05 1,694,276 -0.57(-2.78%)
Oct 24, 2016 20.19 20.79 20.10 20.63 1,997,008 +0.46(+2.27%)
Oct 21, 2016 20.57 20.57 20.07 20.17 1,682,932 -0.45(-2.21%)
Oct 20, 2016 20.49 20.66 20.45 20.62 2,091,608 +0.12(+0.61%)
Oct 19, 2016 20.58 20.73 20.47 20.50 2,578,540 -0.13(-0.63%)
Oct 18, 2016 20.62 20.76 20.54 20.63 1,716,572 +0.14(+0.67%)
Oct 17, 2016 20.48 20.59 20.27 20.49 1,497,940 +0.07(+0.36%)
Oct 14, 2016 20.52 20.62 20.27 20.42 2,902,728 -0.07(-0.37%)
Oct 13, 2016 20.40 20.61 20.00 20.50 2,064,544 -0.01(-0.05%)
Oct 12, 2016 20.55 20.84 20.36 20.50 1,762,096 +0.03(+0.16%)
Oct 11, 2016 20.86 20.86 20.25 20.47 2,585,876 -0.51(-2.42%)
Oct 10, 2016 20.84 21.28 20.79 20.98 2,055,476 +0.25(+1.19%)
Oct 07, 2016 20.75 20.88 20.50 20.73 2,881,416 -0.04(-0.18%)
Oct 06, 2016 20.86 21.05 20.59 20.77 2,891,292 -0.07(-0.35%)
Oct 05, 2016 20.64 21.21 20.45 20.84 6,009,768 +0.36(+1.76%)
Oct 04, 2016 21.25 21.37 20.14 20.48 7,516,956 -0.76(-3.59%)
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.