Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 19.54 19.57 18.31 18.73 124,894 -0.81(-4.15%)
Nov 29, 2016 19.33 19.77 19.24 19.54 60,133 +0.18(+0.93%)
Nov 28, 2016 19.56 19.72 19.21 19.36 73,706 -0.32(-1.63%)
Nov 25, 2016 19.49 19.75 19.49 19.68 34,240 +0.17(+0.87%)
Nov 23, 2016 19.51 19.51 19.51 0 +1.00(+5.40%)
Nov 22, 2016 18.48 18.86 18.38 18.51 176,243 -0.06(-0.32%)
Nov 21, 2016 18.61 18.82 18.46 18.57 135,210 -0.04(-0.21%)
Nov 18, 2016 18.59 18.67 18.48 18.61 94,042 +0.11(+0.59%)
Nov 17, 2016 17.97 18.54 17.97 18.50 48,718 +0.65(+3.64%)
Nov 16, 2016 17.80 17.89 17.51 17.85 108,214 -0.03(-0.17%)
Nov 15, 2016 17.05 18.06 17.05 17.88 125,762 +0.71(+4.14%)
Nov 14, 2016 18.01 18.04 16.71 17.17 188,980 -0.59(-3.32%)
Nov 11, 2016 19.89 20.43 17.66 17.76 517,337 -0.19(-1.06%)
Nov 10, 2016 17.78 18.20 17.55 17.95 164,331 +0.33(+1.87%)
Nov 09, 2016 16.13 17.72 16.13 17.62 106,634 +1.31(+8.03%)
Nov 08, 2016 15.88 16.47 15.88 16.31 109,181 +0.35(+2.19%)
Nov 07, 2016 16.01 16.02 15.70 15.96 191,039 +0.32(+2.05%)
Nov 04, 2016 15.70 16.27 15.59 15.64 418,183 +0.05(+0.32%)
Nov 03, 2016 15.67 15.79 15.48 15.59 52,590 -0.08(-0.51%)
Nov 02, 2016 15.86 15.87 15.51 15.67 190,826 -0.18(-1.14%)
Nov 01, 2016 16.20 16.20 15.81 15.85 79,167 -0.34(-2.10%)
Oct 31, 2016 16.15 16.32 15.91 16.19 62,743 -0.02(-0.12%)
Oct 28, 2016 16.37 16.51 16.05 16.21 99,845 -0.21(-1.28%)
Oct 27, 2016 16.60 16.75 16.40 16.42 52,993 -0.11(-0.67%)
Oct 26, 2016 16.63 16.86 16.50 16.53 63,703 -0.22(-1.31%)
Oct 25, 2016 17.21 17.29 16.74 16.75 201,061 -0.55(-3.18%)
Oct 24, 2016 17.41 17.55 17.22 17.30 52,031 -0.21(-1.20%)
Oct 21, 2016 17.56 17.67 17.41 17.51 66,177 -0.18(-1.02%)
Oct 20, 2016 17.73 17.85 17.45 17.69 110,081 -0.14(-0.79%)
Oct 19, 2016 17.24 17.95 17.01 17.83 134,705 +0.38(+2.18%)
Oct 18, 2016 17.72 17.95 16.73 17.45 697,081 -0.11(-0.63%)
Oct 17, 2016 17.81 17.97 17.49 17.56 75,480 -0.25(-1.40%)
Oct 14, 2016 18.01 18.23 17.79 17.81 93,291 -0.08(-0.45%)
Oct 13, 2016 18.21 18.36 17.80 17.89 117,710 -0.49(-2.67%)
Oct 12, 2016 18.29 18.63 18.04 18.38 31,049 +0.14(+0.77%)
Oct 11, 2016 18.65 18.65 18.14 18.24 95,476 -0.45(-2.41%)
Oct 10, 2016 18.69 18.75 18.43 18.69 84,000 +0.08(+0.43%)
Oct 07, 2016 18.89 19.06 18.29 18.61 97,720 -0.20(-1.06%)
Oct 06, 2016 18.78 19.14 18.72 18.81 64,881 -0.07(-0.37%)
Oct 05, 2016 18.90 19.61 18.81 18.88 112,575 +0.13(+0.69%)
Oct 04, 2016 18.81 19.25 18.59 18.75 158,648 -0.07(-0.37%)
Oct 03, 2016 18.83 19.02 18.71 18.82 57,263 -0.06(-0.32%)
Sep 30, 2016 18.82 19.03 18.64 18.88 69,712 +0.17(+0.91%)
Sep 29, 2016 18.62 19.10 18.62 18.71 83,467 -0.12(-0.64%)
Sep 28, 2016 18.85 19.04 18.56 18.83 139,193 +0.06(+0.32%)
Sep 27, 2016 18.80 18.92 18.49 18.77 106,425 +0.19(+1.02%)
Sep 26, 2016 18.70 18.89 18.56 18.58 31,504 -0.20(-1.06%)
Sep 23, 2016 18.83 19.03 18.74 18.78 40,732 -0.02(-0.11%)
Sep 22, 2016 18.89 19.14 18.69 18.80 103,501 +0.04(+0.21%)
Sep 21, 2016 18.69 18.91 18.47 18.76 87,950 +0.21(+1.13%)
Sep 20, 2016 18.99 19.14 18.52 18.55 40,733 -0.31(-1.64%)
Sep 19, 2016 18.79 19.17 18.59 18.86 68,821 +0.22(+1.18%)
Sep 16, 2016 19.06 19.17 18.62 18.64 201,135 -0.29(-1.53%)
Sep 15, 2016 18.67 19.20 18.67 18.93 125,571 +0.41(+2.21%)
Sep 14, 2016 18.54 18.75 18.33 18.52 146,300 +0.09(+0.49%)
Sep 13, 2016 19.37 19.37 18.39 18.43 98,429 -0.93(-4.80%)
Sep 12, 2016 19.55 19.60 18.96 19.36 118,959 -0.19(-0.97%)
Sep 09, 2016 20.46 20.71 19.54 19.55 183,042 -1.05(-5.10%)
Sep 08, 2016 20.62 20.85 20.52 20.60 67,489 +0.03(+0.15%)
Sep 07, 2016 20.32 20.64 20.32 20.57 134,589 +0.19(+0.93%)
Sep 06, 2016 20.72 20.72 20.23 20.38 76,448 -0.22(-1.07%)
Sep 02, 2016 20.55 20.60 20.60 20.60 113,800 +0.14(+0.68%)
Sep 01, 2016 20.55 20.79 20.29 20.46 95,438 -0.16(-0.78%)
Aug 31, 2016 20.60 20.78 20.43 20.62 136,826 +0.01(+0.05%)
Aug 30, 2016 20.74 20.75 20.45 20.61 277,130 +0.22(+1.08%)
Aug 29, 2016 19.65 20.58 19.56 20.39 119,937 +0.71(+3.61%)
Aug 26, 2016 19.78 20.20 19.65 19.68 70,930 -0.06(-0.30%)
Aug 25, 2016 19.77 19.96 19.56 19.74 241,088 +0.06(+0.30%)
Aug 24, 2016 20.22 20.39 19.63 19.68 119,401 -0.51(-2.53%)
Aug 23, 2016 19.86 20.67 19.85 20.19 183,541 +0.30(+1.51%)
Aug 22, 2016 19.34 19.93 19.15 19.89 125,081 +0.51(+2.63%)
Aug 19, 2016 19.39 19.45 19.04 19.38 87,704 -0.01(-0.05%)
Aug 18, 2016 18.90 19.45 18.82 19.39 91,375 +0.49(+2.59%)
Aug 17, 2016 17.94 19.22 17.90 18.90 183,920 +0.65(+3.56%)
Aug 16, 2016 17.87 18.25 17.53 18.25 407,019 +0.39(+2.18%)
Aug 15, 2016 18.29 18.39 17.45 17.86 518,869 -0.79(-4.24%)
Aug 12, 2016 19.05 19.53 18.01 18.65 210,130 -0.35(-1.84%)
Aug 11, 2016 18.76 19.05 18.56 19.00 101,087 +0.38(+2.04%)
Aug 10, 2016 18.90 19.05 18.43 18.62 188,770 -0.22(-1.17%)
Aug 09, 2016 18.78 18.96 18.63 18.84 151,263 +0.01(+0.05%)
Aug 08, 2016 18.90 18.90 18.70 18.83 36,781 -0.10(-0.53%)
Aug 05, 2016 18.96 19.04 18.83 18.93 104,682 +0.06(+0.32%)
Aug 04, 2016 19.44 19.68 18.75 18.87 100,449 -0.51(-2.63%)
Aug 03, 2016 19.45 20.08 19.29 19.38 161,179 -0.01(-0.05%)
Aug 02, 2016 19.92 20.02 19.19 19.39 41,137 -0.57(-2.86%)
Aug 01, 2016 20.00 20.12 19.75 19.96 37,243 +0.03(+0.15%)
Jul 29, 2016 20.13 20.35 19.65 19.93 190,304 -0.08(-0.40%)
Jul 28, 2016 19.96 20.09 19.88 20.01 70,593 +0.10(+0.50%)
Jul 27, 2016 19.57 20.00 19.51 19.91 109,259 +0.41(+2.10%)
Jul 26, 2016 19.41 19.56 19.11 19.50 50,634 +0.22(+1.14%)
Jul 25, 2016 19.28 19.50 19.17 19.28 49,691 +0.00(+0.00%)
Jul 22, 2016 19.42 19.69 19.24 19.28 43,474 -0.21(-1.08%)
Jul 21, 2016 19.32 19.64 19.26 19.49 81,138 +0.21(+1.09%)
Jul 20, 2016 18.74 19.50 18.67 19.28 89,426 +0.75(+4.05%)
Jul 19, 2016 18.67 18.71 18.44 18.53 75,432 -0.12(-0.64%)
Jul 18, 2016 18.80 18.99 18.64 18.65 49,737 -0.20(-1.06%)
Jul 15, 2016 18.94 19.02 18.64 18.85 83,601 +0.07(+0.37%)
Jul 14, 2016 19.23 19.24 18.76 18.78 142,931 -0.28(-1.47%)
Jul 13, 2016 19.07 19.21 18.73 19.06 99,325 +0.03(+0.16%)
Jul 12, 2016 18.54 19.25 18.54 19.03 101,270 +0.57(+3.09%)
Jul 11, 2016 17.75 18.53 17.71 18.46 87,057 +0.81(+4.59%)
Jul 08, 2016 17.08 17.77 17.04 17.65 214,173 +0.61(+3.58%)
Jul 07, 2016 17.00 17.33 16.83 17.04 130,626 +0.03(+0.18%)
Jul 06, 2016 16.55 17.06 16.54 17.01 145,321 +0.37(+2.22%)
Jul 05, 2016 16.83 16.83 16.48 16.64 257,606 -0.18(-1.07%)
Jul 01, 2016 16.90 16.82 16.82 16.82 217,300 -0.13(-0.77%)
Jun 30, 2016 16.82 17.01 16.62 16.95 223,462 +0.09(+0.53%)
Jun 29, 2016 16.82 17.03 16.71 16.86 294,320 +0.16(+0.96%)
Jun 28, 2016 17.17 17.31 16.68 16.70 215,897 -0.10(-0.60%)
Jun 27, 2016 17.62 17.67 16.62 16.80 266,009 -0.73(-4.16%)
Jun 24, 2016 17.26 17.80 16.81 17.53 1,833,425 -0.26(-1.46%)
Jun 23, 2016 17.78 17.99 17.59 17.79 163,729 +0.12(+0.68%)
Jun 22, 2016 18.40 18.66 17.40 17.67 151,907 -0.77(-4.18%)
Jun 21, 2016 18.70 18.77 18.09 18.44 165,401 -0.08(-0.43%)
Jun 20, 2016 18.40 18.91 18.40 18.52 227,463 +0.34(+1.87%)
Jun 17, 2016 18.33 18.53 18.03 18.18 546,384 -0.20(-1.09%)
Jun 16, 2016 18.00 18.68 17.85 18.38 203,050 +0.33(+1.83%)
Jun 15, 2016 18.00 18.19 17.91 18.05 148,448 +0.07(+0.39%)
Jun 14, 2016 17.78 18.00 17.69 17.98 119,878 +0.23(+1.30%)
Jun 13, 2016 18.02 18.36 17.44 17.75 279,637 -0.37(-2.04%)
Jun 10, 2016 19.39 19.39 18.05 18.12 244,150 -1.12(-5.82%)
Jun 09, 2016 19.22 19.95 18.95 19.24 158,507 +0.09(+0.47%)
Jun 08, 2016 18.94 19.15 18.85 19.15 180,284 +0.25(+1.32%)
Jun 07, 2016 18.93 19.02 18.78 18.90 173,983 -0.05(-0.26%)
Jun 06, 2016 18.55 19.00 18.49 18.95 205,074 +0.46(+2.49%)
Jun 03, 2016 18.10 18.65 17.75 18.49 142,533 +0.50(+2.78%)
Jun 02, 2016 16.98 18.02 16.93 17.99 422,726 +0.89(+5.20%)
Jun 01, 2016 16.57 17.29 16.56 17.10 214,406 +0.51(+3.07%)
May 31, 2016 17.17 17.40 16.48 16.59 267,374 -0.62(-3.60%)
May 27, 2016 16.44 17.21 17.21 17.21 921,700 +0.82(+5.00%)
May 26, 2016 16.82 17.00 16.38 16.39 199,558 -0.35(-2.09%)
May 25, 2016 17.64 17.84 16.64 16.74 158,059 -0.81(-4.62%)
May 24, 2016 16.15 17.63 15.90 17.55 223,298 +1.54(+9.62%)
May 23, 2016 15.78 16.16 15.72 16.01 141,107 +0.15(+0.95%)
May 20, 2016 16.06 16.25 15.78 15.86 302,496 -0.15(-0.94%)
May 19, 2016 16.32 16.54 15.58 16.01 165,816 -0.49(-2.97%)
May 18, 2016 16.03 16.51 16.03 16.50 453,458 +0.32(+1.98%)
May 17, 2016 15.91 16.32 15.78 16.18 178,499 +0.42(+2.66%)
May 16, 2016 16.09 16.25 15.71 15.76 253,942 -0.31(-1.93%)
May 13, 2016 15.98 16.08 15.59 16.07 131,127 +0.32(+2.03%)
May 12, 2016 15.66 15.85 15.46 15.75 279,868 +0.07(+0.45%)
May 11, 2016 16.01 16.01 15.51 15.68 261,904 -0.28(-1.75%)
May 10, 2016 16.08 16.20 15.89 15.96 109,651 -0.13(-0.81%)
May 09, 2016 15.27 16.12 15.27 16.09 268,672 +0.62(+4.01%)
May 06, 2016 15.23 15.55 15.07 15.47 179,115 +0.21(+1.38%)
May 05, 2016 15.00 15.43 14.70 15.26 187,581 +0.42(+2.83%)
May 04, 2016 14.52 14.94 14.52 14.84 155,717 +0.26(+1.78%)
May 03, 2016 14.52 14.91 14.52 14.58 192,625 +0.03(+0.21%)
May 02, 2016 14.73 14.83 14.25 14.55 305,504 -0.01(-0.07%)
Apr 29, 2016 14.70 14.70 14.40 14.56 373,361 +0.01(+0.07%)
Apr 28, 2016 15.14 15.30 14.50 14.55 285,798 -0.52(-3.45%)
Apr 27, 2016 15.33 15.44 14.88 15.07 360,924 -0.27(-1.76%)
Apr 26, 2016 14.78 15.48 14.64 15.34 227,459 +0.58(+3.93%)
Apr 25, 2016 14.25 15.23 14.05 14.76 483,219 +0.55(+3.87%)
Apr 22, 2016 14.25 14.35 14.08 14.21 175,796 +0.11(+0.78%)
Apr 21, 2016 14.20 14.45 14.06 14.10 511,414 -0.05(-0.35%)
Apr 20, 2016 14.19 14.21 13.98 14.15 1,231,390 +0.02(+0.14%)
Apr 19, 2016 14.14 14.27 13.99 14.13 264,159 +0.07(+0.50%)
Apr 18, 2016 13.82 14.09 13.75 14.06 353,483 -0.04(-0.28%)
Apr 15, 2016 14.00 14.20 13.83 14.10 260,022 +0.00(+0.00%)
Apr 14, 2016 14.30 14.30 13.92 14.10 418,130 +0.08(+0.57%)
Apr 13, 2016 13.49 14.09 13.31 14.02 595,914 +0.58(+4.32%)
Apr 12, 2016 13.78 13.89 12.93 13.44 2,382,816 -0.07(-0.52%)
Apr 11, 2016 14.00 14.00 13.34 13.51 789,047 -0.30(-2.17%)
Apr 08, 2016 14.16 14.54 13.68 13.81 368,759 -0.37(-2.61%)
Apr 07, 2016 14.11 14.51 13.93 14.18 415,528 -0.20(-1.39%)
Apr 06, 2016 14.45 14.84 14.14 14.38 530,827 -0.14(-0.96%)
Apr 05, 2016 12.14 14.97 12.00 14.52 1,183,334 +2.52(+21.00%)
Apr 04, 2016 12.99 12.99 11.77 12.00 2,838,631 -0.83(-6.47%)
Apr 01, 2016 13.14 13.67 12.83 12.83 15,900 -0.37(-2.80%)
Mar 31, 2016 13.71 13.71 13.20 13.20 900 -0.50(-3.65%)
Mar 30, 2016 13.04 13.70 13.04 13.70 865 +0.21(+1.59%)
Mar 29, 2016 13.16 13.48 13.15 13.48 650 +0.34(+2.59%)
Mar 28, 2016 12.64 13.14 12.64 13.14 354 +0.45(+3.50%)
Mar 24, 2016 11.98 12.70 12.70 12.70 6,400 +0.72(+6.01%)
Mar 23, 2016 12.00 12.24 11.98 11.98 14,700 -0.11(-0.91%)
Mar 22, 2016 12.83 12.83 12.09 12.09 9,961 -1.04(-7.92%)
Mar 21, 2016 12.87 13.13 12.85 13.13 804 -0.12(-0.91%)
Mar 18, 2016 13.25 13.25 13.25 13.25 100 +0.44(+3.43%)
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.