Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 13.22 13.74 13.74 13.74 11,379,800 +0.56(+4.25%)
Dec 30, 2015 13.09 13.41 12.80 13.18 14,440,420 -0.27(-2.01%)
Dec 29, 2015 13.71 14.03 13.01 13.45 16,083,801 -0.02(-0.15%)
Dec 28, 2015 13.10 13.65 12.91 13.47 15,835,178 +0.04(+0.30%)
Dec 24, 2015 14.00 13.43 13.43 13.43 14,342,500 -0.54(-3.87%)
Dec 23, 2015 12.30 14.03 12.20 13.97 39,668,952 +2.11(+17.79%)
Dec 22, 2015 11.99 12.86 11.64 11.86 45,889,860 +0.09(+0.76%)
Dec 21, 2015 11.24 11.81 10.84 11.77 33,085,200 +0.68(+6.13%)
Dec 18, 2015 12.20 12.21 10.85 11.09 34,507,076 -0.67(-5.70%)
Dec 17, 2015 13.01 13.14 11.58 11.76 17,360,252 -1.26(-9.68%)
Dec 16, 2015 12.90 13.28 12.68 13.02 14,904,123 -0.09(-0.69%)
Dec 15, 2015 13.17 13.56 12.99 13.11 14,580,463 +0.23(+1.79%)
Dec 14, 2015 13.32 13.35 12.32 12.88 20,743,964 -0.46(-3.45%)
Dec 11, 2015 14.97 15.01 13.26 13.34 19,828,836 -2.04(-13.26%)
Dec 10, 2015 14.74 15.53 14.62 15.38 20,287,932 +0.48(+3.22%)
Dec 09, 2015 13.33 15.13 13.17 14.90 46,687,320 +1.70(+12.88%)
Dec 08, 2015 12.47 14.33 11.95 13.20 33,124,724 +0.21(+1.62%)
Dec 07, 2015 14.48 14.60 12.14 12.99 50,268,764 -2.30(-15.04%)
Dec 04, 2015 16.58 16.71 15.12 15.29 36,006,448 -1.56(-9.26%)
Dec 03, 2015 18.24 18.52 16.65 16.85 23,571,552 -1.34(-7.37%)
Dec 02, 2015 18.99 18.99 17.88 18.19 25,204,920 -0.95(-4.96%)
Dec 01, 2015 18.93 19.22 18.66 19.14 22,069,590 +0.20(+1.06%)
Nov 30, 2015 18.66 19.02 18.55 18.94 8,665,563 +0.27(+1.45%)
Nov 27, 2015 18.81 18.88 18.52 18.67 2,238,886 -0.29(-1.53%)
Nov 25, 2015 19.23 18.96 18.96 18.96 5,530,000 -0.36(-1.86%)
Nov 24, 2015 19.09 19.59 19.03 19.32 9,982,726 +0.31(+1.63%)
Nov 23, 2015 19.04 19.57 18.81 19.01 11,138,492 -0.08(-0.42%)
Nov 20, 2015 19.59 20.00 18.93 19.09 10,572,063 -0.71(-3.59%)
Nov 19, 2015 19.95 20.37 19.48 19.80 9,640,493 -0.20(-1.00%)
Nov 18, 2015 19.78 20.38 19.58 20.00 9,509,422 +0.30(+1.52%)
Nov 17, 2015 19.85 20.49 19.32 19.70 12,199,359 -0.14(-0.71%)
Nov 16, 2015 18.39 19.92 18.33 19.84 15,761,049 +1.60(+8.77%)
Nov 13, 2015 17.90 18.62 17.17 18.24 15,277,204 +0.07(+0.39%)
Nov 12, 2015 18.60 18.62 17.99 18.17 11,065,498 -0.68(-3.61%)
Nov 11, 2015 19.33 19.38 18.44 18.85 17,498,334 -0.42(-2.18%)
Nov 10, 2015 19.34 19.54 18.91 19.27 7,027,970 -0.15(-0.77%)
Nov 09, 2015 20.07 20.35 19.36 19.42 5,057,487 -0.69(-3.43%)
Nov 06, 2015 20.39 20.93 19.66 20.11 12,561,225 -0.37(-1.81%)
Nov 05, 2015 20.81 21.03 19.71 20.48 20,710,176 -0.46(-2.20%)
Nov 04, 2015 21.88 21.98 20.63 20.94 14,983,585 -0.88(-4.03%)
Nov 03, 2015 21.53 22.10 21.44 21.82 4,847,317 +0.11(+0.51%)
Nov 02, 2015 21.42 22.25 21.16 21.71 7,554,110 +0.16(+0.74%)
Oct 30, 2015 20.89 21.82 20.71 21.55 9,455,934 +0.70(+3.36%)
Oct 29, 2015 20.74 21.24 20.54 20.85 8,573,827 +0.01(+0.05%)
Oct 28, 2015 20.33 21.38 20.30 20.84 9,450,337 +0.56(+2.76%)
Oct 27, 2015 20.14 20.42 19.52 20.28 9,889,414 +0.07(+0.35%)
Oct 26, 2015 21.31 21.34 20.14 20.21 8,401,445 -1.08(-5.07%)
Oct 23, 2015 21.77 21.98 21.19 21.29 9,394,623 -0.43(-1.98%)
Oct 22, 2015 22.02 22.21 21.44 21.72 10,434,351 -0.43(-1.94%)
Oct 21, 2015 22.79 22.80 21.83 22.15 8,242,280 -0.58(-2.55%)
Oct 20, 2015 22.91 23.32 22.60 22.73 6,674,715 -0.34(-1.47%)
Oct 19, 2015 23.19 23.53 22.56 23.07 5,225,202 -0.38(-1.62%)
Oct 16, 2015 23.32 23.71 22.95 23.45 6,255,635 +0.26(+1.12%)
Oct 15, 2015 22.81 23.35 22.41 23.19 9,019,521 +0.38(+1.67%)
Oct 14, 2015 23.03 23.33 22.40 22.81 10,887,296 -0.22(-0.96%)
Oct 13, 2015 23.86 24.23 23.02 23.03 12,063,781 -0.92(-3.84%)
Oct 12, 2015 24.96 25.05 23.74 23.95 7,527,101 -0.93(-3.74%)
Oct 09, 2015 24.81 25.06 24.38 24.88 8,353,980 +0.23(+0.93%)
Oct 08, 2015 24.63 25.36 24.43 24.65 7,830,088 -0.04(-0.16%)
Oct 07, 2015 24.01 24.89 23.95 24.69 11,038,501 +0.90(+3.78%)
Oct 06, 2015 23.54 24.31 23.27 23.79 11,007,163 +0.39(+1.67%)
Oct 05, 2015 23.34 23.89 23.12 23.40 10,707,723 +0.41(+1.78%)
Oct 02, 2015 22.03 23.24 21.41 22.99 18,286,706 +0.95(+4.31%)
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.