Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 15.30 15.58 15.03 15.12 1,109,937 -0.06(-0.38%)
Jan 28, 2016 15.38 15.62 14.73 15.18 2,009,551 +0.14(+0.95%)
Jan 27, 2016 14.63 15.06 14.36 15.04 2,209,017 +0.52(+3.58%)
Jan 26, 2016 14.07 14.66 13.47 14.52 2,393,959 +1.01(+7.47%)
Jan 25, 2016 13.16 14.46 13.09 13.51 3,245,703 +0.12(+0.86%)
Jan 22, 2016 13.14 13.90 12.97 13.39 2,033,278 +0.86(+6.85%)
Jan 21, 2016 12.99 13.09 12.21 12.53 2,675,308 -0.48(-3.69%)
Jan 20, 2016 13.77 13.79 11.71 13.01 2,549,739 -1.28(-8.96%)
Jan 19, 2016 15.55 15.65 13.78 14.29 1,942,608 -1.22(-7.88%)
Jan 15, 2016 14.80 15.52 15.52 15.52 1,554,993 +0.19(+1.22%)
Jan 14, 2016 14.78 15.50 14.67 15.33 1,556,826 +0.57(+3.89%)
Jan 13, 2016 15.50 15.50 14.30 14.76 1,215,018 -0.62(-4.02%)
Jan 12, 2016 15.64 15.75 14.13 15.38 2,154,905 -0.20(-1.26%)
Jan 11, 2016 16.45 16.45 15.32 15.57 1,124,595 -0.74(-4.55%)
Jan 08, 2016 16.60 16.92 16.04 16.31 882,273 -0.27(-1.61%)
Jan 07, 2016 16.72 16.90 16.07 16.58 1,093,974 -0.46(-2.71%)
Jan 06, 2016 17.36 17.53 16.90 17.04 949,625 -0.54(-3.06%)
Jan 05, 2016 17.69 17.79 17.22 17.58 1,614,148 -0.02(-0.13%)
Jan 04, 2016 17.15 17.76 17.03 17.60 2,437,053 -0.01(-0.05%)
Dec 31, 2015 17.47 17.61 17.61 17.61 1,520,358 +0.17(+0.97%)
Dec 30, 2015 17.01 17.57 16.75 17.44 846,385 +0.35(+2.03%)
Dec 29, 2015 16.87 17.17 16.46 17.10 1,466,313 +0.33(+1.99%)
Dec 28, 2015 17.15 17.50 16.56 16.76 1,180,020 -0.52(-3.04%)
Dec 24, 2015 17.39 17.29 17.29 17.29 668,642 -0.08(-0.46%)
Dec 23, 2015 16.42 17.42 16.37 17.37 2,044,123 +0.94(+5.71%)
Dec 22, 2015 15.79 16.45 15.70 16.43 1,118,461 +0.65(+4.11%)
Dec 21, 2015 15.75 15.91 15.39 15.78 958,563 +0.13(+0.82%)
Dec 18, 2015 15.96 16.11 15.35 15.65 1,399,323 -0.36(-2.22%)
Dec 17, 2015 16.44 16.44 15.93 16.01 744,206 -0.44(-2.65%)
Dec 16, 2015 16.16 16.45 15.68 16.44 1,202,349 +0.42(+2.61%)
Dec 15, 2015 15.99 16.22 15.52 16.02 804,388 +0.25(+1.61%)
Dec 14, 2015 16.05 16.26 15.48 15.77 931,610 -0.24(-1.50%)
Dec 11, 2015 16.37 16.44 15.58 16.01 1,153,423 -0.65(-3.90%)
Dec 10, 2015 16.12 16.87 16.00 16.66 1,130,539 +0.62(+3.88%)
Dec 09, 2015 15.73 16.45 15.73 16.04 942,311 +0.46(+2.97%)
Dec 08, 2015 15.43 15.91 15.04 15.58 1,242,164 -0.28(-1.79%)
Dec 07, 2015 15.88 16.14 14.93 15.86 1,525,056 -0.26(-1.60%)
Dec 04, 2015 16.18 16.46 15.69 16.12 797,893 -0.23(-1.39%)
Dec 03, 2015 16.33 16.64 15.97 16.34 831,417 +0.02(+0.14%)
Dec 02, 2015 16.54 16.60 16.15 16.32 831,802 -0.14(-0.86%)
Dec 01, 2015 16.54 16.72 16.33 16.46 960,796 -0.08(-0.46%)
Nov 30, 2015 16.91 17.10 16.49 16.54 442,365 -0.25(-1.51%)
Nov 27, 2015 16.81 16.85 16.70 16.79 90,794 -0.04(-0.24%)
Nov 25, 2015 16.85 16.83 16.83 16.83 450,035 -0.13(-0.79%)
Nov 24, 2015 17.27 17.43 16.81 16.97 823,516 -0.11(-0.65%)
Nov 23, 2015 17.23 17.43 16.90 17.08 388,183 +0.00(+0.03%)
Nov 20, 2015 17.45 17.77 16.72 17.07 659,259 -0.38(-2.17%)
Nov 19, 2015 17.04 17.61 17.03 17.45 1,342,071 +0.60(+3.59%)
Nov 18, 2015 16.05 16.98 15.99 16.85 1,332,004 +0.84(+5.28%)
Nov 17, 2015 15.38 16.06 15.12 16.00 1,175,133 +0.45(+2.92%)
Nov 16, 2015 14.74 16.56 14.74 15.55 2,191,139 +0.82(+5.55%)
Nov 13, 2015 14.68 15.16 14.23 14.73 1,094,741 +0.09(+0.59%)
Nov 12, 2015 14.86 14.87 14.45 14.64 375,092 -0.30(-2.01%)
Nov 11, 2015 15.37 15.69 14.30 14.94 1,047,932 -0.35(-2.30%)
Nov 10, 2015 15.22 15.64 15.18 15.30 527,114 -0.03(-0.20%)
Nov 09, 2015 15.67 16.09 15.26 15.33 487,452 -0.33(-2.08%)
Nov 06, 2015 15.70 15.87 15.19 15.65 717,527 -0.07(-0.41%)
Nov 05, 2015 15.33 16.09 14.89 15.72 2,080,939 +1.15(+7.88%)
Nov 04, 2015 14.67 14.84 14.04 14.57 557,883 -0.08(-0.53%)
Nov 03, 2015 14.57 14.74 13.94 14.65 1,160,374 +0.19(+1.29%)
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.