Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 23.37 24.01 22.75 22.75 3,676 -0.48(-2.08%)
Nov 29, 2016 22.75 25.94 22.75 23.23 8,993 +0.00(+0.00%)
Nov 28, 2016 23.23 23.23 22.75 23.23 478 +0.00(+0.00%)
Nov 25, 2016 22.27 24.20 22.27 23.23 1,279 +0.97(+4.35%)
Nov 23, 2016 22.27 22.27 22.27 0 +0.00(+0.00%)
Nov 22, 2016 22.75 23.23 22.27 22.27 1,548 +0.00(+0.00%)
Nov 21, 2016 23.85 24.20 22.27 22.27 1,842 -0.48(-2.13%)
Nov 18, 2016 22.27 25.04 22.27 22.75 8,444 +0.00(+0.00%)
Nov 17, 2016 22.38 22.75 22.27 22.75 186 +0.00(+0.00%)
Nov 16, 2016 21.78 22.75 21.78 22.75 825 +0.48(+2.17%)
Nov 15, 2016 24.20 24.20 21.30 22.27 4,002 -1.69(-7.07%)
Nov 14, 2016 22.75 24.20 22.75 23.96 3,420 +1.21(+5.32%)
Nov 11, 2016 22.75 23.72 22.42 22.75 5,533 +0.48(+2.17%)
Nov 10, 2016 21.78 23.55 20.81 22.27 8,494 +0.48(+2.22%)
Nov 09, 2016 20.81 21.88 20.81 21.78 1,144 +0.97(+4.65%)
Nov 08, 2016 21.30 22.27 20.81 20.81 1,420 -0.97(-4.44%)
Nov 07, 2016 21.78 22.17 21.78 21.78 351 +0.00(+0.00%)
Nov 04, 2016 21.88 22.51 21.78 21.78 1,077 -0.48(-2.17%)
Nov 03, 2016 22.75 22.75 21.35 22.27 425 +0.00(+0.00%)
Nov 02, 2016 21.30 23.72 21.30 22.27 901 +1.45(+6.98%)
Nov 01, 2016 21.50 21.50 20.81 20.81 306 -0.48(-2.27%)
Oct 31, 2016 21.30 22.27 21.30 21.30 594 +0.00(+0.00%)
Oct 28, 2016 22.75 22.75 20.81 21.30 2,510 -1.94(-8.33%)
Oct 27, 2016 24.20 24.20 21.88 23.23 2,750 -0.76(-3.15%)
Oct 26, 2016 24.07 24.20 23.81 23.99 547 -0.04(-0.16%)
Oct 25, 2016 24.25 24.69 24.03 24.03 2,128 -0.18(-0.72%)
Oct 24, 2016 24.52 24.69 23.99 24.20 716 -0.16(-0.66%)
Oct 21, 2016 24.05 24.49 24.05 24.36 420 -0.23(-0.92%)
Oct 20, 2016 24.21 24.78 24.21 24.59 137 +0.10(+0.40%)
Oct 19, 2016 22.99 24.49 22.99 24.49 695 -0.39(-1.56%)
Oct 18, 2016 24.63 24.98 23.72 24.88 1,310 +0.48(+1.98%)
Oct 17, 2016 23.91 24.59 23.23 24.40 717 +0.48(+2.02%)
Oct 14, 2016 23.91 24.40 23.91 23.91 1,810 +0.00(+0.00%)
Oct 13, 2016 23.81 24.35 23.81 23.91 581 -0.19(-0.80%)
Oct 12, 2016 24.59 24.59 22.86 24.11 4,762 -0.48(-1.97%)
Oct 11, 2016 25.36 25.46 24.59 24.59 1,326 -1.06(-4.15%)
Oct 10, 2016 25.56 26.53 25.56 25.65 4,500 -0.10(-0.38%)
Oct 07, 2016 27.01 27.25 25.46 25.75 3,358 -1.50(-5.51%)
Oct 06, 2016 26.62 27.71 26.62 27.25 1,319 -0.63(-2.26%)
Oct 05, 2016 27.26 27.88 27.20 27.88 1,267 +0.77(+2.86%)
Oct 04, 2016 27.11 27.20 26.88 27.11 580 +0.00(+0.00%)
Oct 03, 2016 27.60 27.60 26.91 27.11 1,381 -0.29(-1.06%)
Sep 30, 2016 27.69 28.07 27.20 27.40 879 -0.19(-0.70%)
Sep 29, 2016 28.17 28.27 27.30 27.59 1,317 -0.58(-2.06%)
Sep 28, 2016 28.31 28.46 28.07 28.17 971 +0.00(+0.00%)
Sep 27, 2016 27.69 28.56 27.69 28.17 680 +0.11(+0.38%)
Sep 26, 2016 27.59 28.32 27.49 28.07 1,161 +0.48(+1.72%)
Sep 23, 2016 28.56 28.56 27.01 27.59 3,380 -0.97(-3.39%)
Sep 22, 2016 27.78 28.72 27.78 28.56 1,710 +0.51(+1.83%)
Sep 21, 2016 28.56 28.56 27.78 28.05 1,736 -0.13(-0.45%)
Sep 20, 2016 28.32 28.93 27.88 28.17 2,126 -0.39(-1.36%)
Sep 19, 2016 27.20 28.95 27.20 28.56 669 +0.39(+1.37%)
Sep 16, 2016 29.24 30.06 28.17 28.17 4,441 -0.68(-2.35%)
Sep 15, 2016 29.24 30.11 28.36 28.85 2,457 -0.68(-2.29%)
Sep 14, 2016 28.66 29.91 28.56 29.53 1,958 +1.16(+4.10%)
Sep 13, 2016 29.04 29.53 27.69 28.36 1,625 -1.06(-3.62%)
Sep 12, 2016 29.04 30.01 28.36 29.43 3,124 +0.58(+2.01%)
Sep 09, 2016 29.24 29.24 28.27 28.85 1,345 +0.58(+2.05%)
Sep 08, 2016 27.88 28.56 27.59 28.27 1,815 +0.68(+2.46%)
Sep 07, 2016 27.64 28.07 27.30 27.59 1,054 +0.00(+0.00%)
Sep 06, 2016 27.49 28.07 27.20 27.59 1,819 -0.29(-1.04%)
Sep 02, 2016 27.69 27.88 27.88 27.88 661 +0.39(+1.41%)
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.