Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 16.00 16.67 15.89 16.15 325,494 +0.13(+0.81%)
Jan 28, 2016 16.28 16.28 15.89 16.02 121,642 +0.02(+0.12%)
Jan 27, 2016 16.42 16.61 15.81 16.00 266,400 -0.52(-3.15%)
Jan 26, 2016 16.13 16.65 15.97 16.52 158,881 +0.52(+3.25%)
Jan 25, 2016 16.58 16.76 15.93 16.00 198,659 -0.72(-4.31%)
Jan 22, 2016 16.68 17.05 16.36 16.72 103,446 +0.33(+2.01%)
Jan 21, 2016 16.06 17.07 15.81 16.39 198,813 +0.47(+2.95%)
Jan 20, 2016 15.35 16.10 15.04 15.92 612,727 +0.30(+1.92%)
Jan 19, 2016 16.14 16.27 15.50 15.62 136,292 -0.39(-2.44%)
Jan 15, 2016 15.48 16.01 16.01 16.01 199,400 +0.07(+0.44%)
Jan 14, 2016 15.98 16.48 15.75 15.94 279,397 +0.02(+0.13%)
Jan 13, 2016 16.05 16.37 15.77 15.92 458,689 -0.09(-0.56%)
Jan 12, 2016 16.18 16.33 15.80 16.01 251,080 +0.01(+0.06%)
Jan 11, 2016 16.09 16.27 15.64 16.00 475,789 -0.01(-0.06%)
Jan 08, 2016 16.04 16.14 15.90 16.01 139,066 +0.01(+0.06%)
Jan 07, 2016 15.97 16.30 15.50 16.00 268,512 -0.29(-1.78%)
Jan 06, 2016 15.60 16.58 15.55 16.29 345,901 +0.36(+2.26%)
Jan 05, 2016 16.20 16.46 15.61 15.93 240,021 -0.27(-1.67%)
Jan 04, 2016 16.43 16.69 15.52 16.20 220,555 -0.48(-2.88%)
Dec 31, 2015 16.75 16.68 16.68 16.68 211,100 -0.08(-0.48%)
Dec 30, 2015 17.00 17.44 16.62 16.76 213,078 -0.73(-4.17%)
Dec 29, 2015 17.18 17.59 17.02 17.49 66,153 +0.41(+2.40%)
Dec 28, 2015 16.59 17.48 16.20 17.08 309,134 -0.62(-3.50%)
Dec 24, 2015 17.65 17.70 17.70 17.70 28,800 -0.01(-0.06%)
Dec 23, 2015 17.91 18.34 17.54 17.71 143,881 -0.05(-0.28%)
Dec 22, 2015 17.13 17.95 16.98 17.76 180,078 +0.62(+3.62%)
Dec 21, 2015 16.97 17.20 16.75 17.14 133,429 +0.42(+2.51%)
Dec 18, 2015 16.82 17.10 16.47 16.72 183,137 -0.07(-0.42%)
Dec 17, 2015 17.04 17.50 16.75 16.79 123,078 -0.33(-1.93%)
Dec 16, 2015 17.40 17.49 16.73 17.12 139,594 -0.11(-0.64%)
Dec 15, 2015 16.92 17.63 16.85 17.23 82,532 +0.46(+2.74%)
Dec 14, 2015 16.75 16.93 16.44 16.77 125,291 +0.08(+0.48%)
Dec 11, 2015 16.58 17.10 16.35 16.69 102,818 -0.18(-1.07%)
Dec 10, 2015 16.77 17.10 16.75 16.87 54,121 +0.10(+0.60%)
Dec 09, 2015 16.85 17.16 16.73 16.77 74,455 -0.08(-0.47%)
Dec 08, 2015 16.68 16.96 16.31 16.85 180,819 -0.09(-0.53%)
Dec 07, 2015 16.88 17.10 16.82 16.94 185,609 -0.05(-0.29%)
Dec 04, 2015 17.57 17.67 16.88 16.99 252,695 -0.58(-3.30%)
Dec 03, 2015 17.60 17.98 17.28 17.57 124,862 +0.00(+0.00%)
Dec 02, 2015 18.10 18.46 17.27 17.57 191,109 -0.49(-2.71%)
Dec 01, 2015 17.62 18.55 16.84 18.06 275,203 +0.48(+2.73%)
Nov 30, 2015 18.45 18.50 17.55 17.58 201,860 -0.63(-3.46%)
Nov 27, 2015 19.22 19.22 18.01 18.21 144,346 -0.93(-4.86%)
Nov 25, 2015 18.87 19.14 19.14 19.14 454,400 +0.47(+2.52%)
Nov 24, 2015 18.25 18.83 18.13 18.67 134,678 +0.26(+1.41%)
Nov 23, 2015 17.55 18.73 17.55 18.41 226,838 +0.56(+3.14%)
Nov 20, 2015 17.47 18.68 17.33 17.85 312,716 +0.56(+3.24%)
Nov 19, 2015 17.09 17.49 16.80 17.29 103,697 +0.09(+0.52%)
Nov 18, 2015 17.21 17.67 16.72 17.20 207,310 -0.10(-0.58%)
Nov 17, 2015 16.61 17.36 16.45 17.30 250,636 +0.75(+4.53%)
Nov 16, 2015 16.06 16.68 16.04 16.55 129,923 +0.42(+2.60%)
Nov 13, 2015 16.54 16.65 15.79 16.13 137,917 -0.41(-2.48%)
Nov 12, 2015 16.41 16.91 16.11 16.54 195,194 -0.03(-0.18%)
Nov 11, 2015 16.99 17.80 16.42 16.57 1,387,849 +2.00(+13.73%)
Nov 10, 2015 13.95 14.73 13.80 14.57 441,959 +0.57(+4.07%)
Nov 09, 2015 13.98 14.40 13.80 14.00 241,354 -0.04(-0.28%)
Nov 06, 2015 13.47 14.25 13.37 14.04 140,042 +0.58(+4.31%)
Nov 05, 2015 13.49 13.69 13.30 13.46 68,880 +0.05(+0.37%)
Nov 04, 2015 13.20 13.70 13.12 13.41 122,423 +0.17(+1.28%)
Nov 03, 2015 12.81 13.28 12.80 13.24 80,064 +0.44(+3.44%)
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.