Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 18.59 18.42 18.42 18.42 144,500 -0.24(-1.29%)
Dec 30, 2015 18.86 18.94 18.48 18.66 159,218 -0.27(-1.43%)
Dec 29, 2015 18.37 19.12 18.32 18.93 195,497 +0.81(+4.47%)
Dec 28, 2015 18.07 18.40 17.72 18.12 280,730 -0.20(-1.09%)
Dec 24, 2015 18.34 18.32 18.32 18.32 69,800 -0.11(-0.60%)
Dec 23, 2015 17.74 18.53 17.61 18.43 199,250 +0.80(+4.54%)
Dec 22, 2015 17.51 17.64 17.03 17.63 137,580 +0.23(+1.32%)
Dec 21, 2015 17.39 17.58 17.10 17.40 161,800 +0.05(+0.29%)
Dec 18, 2015 17.75 18.03 17.27 17.35 1,072,460 -0.52(-2.91%)
Dec 17, 2015 18.31 18.43 17.84 17.87 279,267 -0.43(-2.35%)
Dec 16, 2015 17.50 18.40 17.42 18.30 227,229 +0.97(+5.60%)
Dec 15, 2015 17.59 17.93 17.27 17.33 243,178 -0.12(-0.69%)
Dec 14, 2015 17.42 17.96 17.00 17.45 344,247 -0.15(-0.85%)
Dec 11, 2015 17.97 18.14 17.38 17.60 273,318 -0.72(-3.93%)
Dec 10, 2015 18.43 18.71 18.21 18.32 204,289 -0.13(-0.70%)
Dec 09, 2015 18.69 19.28 18.23 18.45 246,499 -0.37(-1.97%)
Dec 08, 2015 18.19 18.84 17.94 18.82 237,058 +0.40(+2.17%)
Dec 07, 2015 18.50 18.59 17.92 18.42 204,767 -0.10(-0.54%)
Dec 04, 2015 17.72 18.84 17.56 18.52 309,409 +0.76(+4.28%)
Dec 03, 2015 18.52 19.92 17.72 17.76 451,669 +0.01(+0.06%)
Dec 02, 2015 18.16 18.22 17.60 17.75 238,655 -0.46(-2.53%)
Dec 01, 2015 18.36 18.40 17.90 18.21 168,814 +0.06(+0.33%)
Nov 30, 2015 19.13 19.16 17.78 18.15 315,077 -0.95(-4.97%)
Nov 27, 2015 18.86 19.28 18.74 19.10 103,083 +0.29(+1.54%)
Nov 25, 2015 18.60 18.81 18.81 18.81 415,600 +0.22(+1.18%)
Nov 24, 2015 17.34 18.65 17.34 18.59 267,273 +1.05(+5.99%)
Nov 23, 2015 17.47 17.66 17.29 17.54 266,245 -0.13(-0.74%)
Nov 20, 2015 16.89 17.81 16.63 17.67 266,392 +0.90(+5.37%)
Nov 19, 2015 16.51 16.83 16.30 16.77 174,430 +0.23(+1.39%)
Nov 18, 2015 16.37 16.61 16.07 16.54 221,194 +0.23(+1.41%)
Nov 17, 2015 15.92 16.68 15.76 16.31 256,678 +0.42(+2.64%)
Nov 16, 2015 14.93 15.90 14.77 15.89 229,043 +1.02(+6.86%)
Nov 13, 2015 14.85 15.07 14.80 14.87 233,662 -0.14(-0.93%)
Nov 12, 2015 14.93 15.36 14.88 15.01 200,051 -0.05(-0.33%)
Nov 11, 2015 15.50 15.50 14.83 15.06 156,803 -0.35(-2.27%)
Nov 10, 2015 15.10 15.45 14.98 15.41 129,753 +0.29(+1.92%)
Nov 09, 2015 16.04 16.20 15.01 15.12 247,097 -1.07(-6.61%)
Nov 06, 2015 16.69 16.95 16.09 16.19 223,058 -0.57(-3.40%)
Nov 05, 2015 16.32 16.87 15.86 16.76 333,197 +0.47(+2.89%)
Nov 04, 2015 15.18 16.41 15.01 16.29 354,773 +1.16(+7.67%)
Nov 03, 2015 15.51 17.18 14.13 15.13 795,773 -0.54(-3.45%)
Nov 02, 2015 15.86 16.02 15.29 15.67 396,741 -0.13(-0.82%)
Oct 30, 2015 15.92 16.08 15.72 15.80 226,131 -0.16(-1.00%)
Oct 29, 2015 15.70 16.05 15.57 15.96 210,772 +0.20(+1.27%)
Oct 28, 2015 14.75 15.80 14.66 15.76 173,965 +1.08(+7.36%)
Oct 27, 2015 14.94 14.95 14.32 14.68 248,363 -0.28(-1.87%)
Oct 26, 2015 15.17 15.21 14.92 14.96 165,732 -0.19(-1.25%)
Oct 23, 2015 15.02 15.27 14.51 15.15 196,509 +0.27(+1.81%)
Oct 22, 2015 15.00 15.29 14.80 14.88 153,304 -0.03(-0.20%)
Oct 21, 2015 15.51 15.53 14.81 14.91 154,180 -0.60(-3.87%)
Oct 20, 2015 15.34 15.56 15.08 15.51 151,997 +0.09(+0.58%)
Oct 19, 2015 15.17 15.46 14.92 15.42 190,996 +0.20(+1.31%)
Oct 16, 2015 15.33 15.33 14.88 15.22 180,184 -0.05(-0.33%)
Oct 15, 2015 14.75 15.29 14.62 15.27 173,778 +0.61(+4.16%)
Oct 14, 2015 15.04 15.15 14.53 14.66 218,012 -0.33(-2.20%)
Oct 13, 2015 15.49 16.16 14.66 14.99 369,923 -0.68(-4.34%)
Oct 12, 2015 15.56 15.78 15.33 15.67 113,921 +0.10(+0.64%)
Oct 09, 2015 15.82 15.82 15.33 15.57 159,965 -0.26(-1.64%)
Oct 08, 2015 15.31 16.08 15.06 15.83 377,192 +0.42(+2.73%)
Oct 07, 2015 15.11 15.43 15.00 15.41 462,593 +0.37(+2.46%)
Oct 06, 2015 15.35 15.50 14.97 15.04 255,897 -0.35(-2.27%)
Oct 05, 2015 14.70 15.44 14.70 15.39 287,924 +0.65(+4.41%)
Oct 02, 2015 14.22 14.74 13.93 14.74 253,707 +0.40(+2.79%)
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.