Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 14.80 15.07 14.54 14.63 1,147,082 -0.06(-0.38%)
Jan 28, 2016 14.88 15.12 14.25 14.69 2,076,802 +0.14(+0.95%)
Jan 27, 2016 14.15 14.57 13.89 14.55 2,282,943 +0.50(+3.58%)
Jan 26, 2016 13.62 14.19 13.04 14.05 2,474,074 +0.98(+7.47%)
Jan 25, 2016 12.73 14.00 12.66 13.07 3,354,323 +0.11(+0.86%)
Jan 22, 2016 12.71 13.45 12.55 12.96 2,101,323 +0.83(+6.85%)
Jan 21, 2016 12.57 12.67 11.81 12.13 2,764,839 -0.46(-3.69%)
Jan 20, 2016 13.32 13.35 11.33 12.59 2,635,068 -1.24(-8.96%)
Jan 19, 2016 15.05 15.14 13.34 13.83 2,007,618 -1.18(-7.88%)
Jan 15, 2016 14.32 15.02 15.02 15.02 1,607,032 +0.18(+1.22%)
Jan 14, 2016 14.30 15.00 14.20 14.83 1,608,926 +0.55(+3.89%)
Jan 13, 2016 15.00 15.00 13.84 14.28 1,255,679 -0.60(-4.02%)
Jan 12, 2016 15.14 15.24 13.67 14.88 2,227,020 -0.19(-1.26%)
Jan 11, 2016 15.91 15.91 14.83 15.07 1,162,230 -0.72(-4.55%)
Jan 08, 2016 16.06 16.37 15.53 15.79 911,799 -0.26(-1.61%)
Jan 07, 2016 16.18 16.35 15.55 16.04 1,130,584 -0.45(-2.71%)
Jan 06, 2016 16.80 16.96 16.35 16.49 981,405 -0.52(-3.06%)
Jan 05, 2016 17.11 17.21 16.66 17.01 1,668,166 -0.02(-0.13%)
Jan 04, 2016 16.60 17.18 16.48 17.03 2,518,610 -0.01(-0.05%)
Dec 31, 2015 16.90 17.04 17.04 17.04 1,571,237 +0.16(+0.97%)
Dec 30, 2015 16.46 17.00 16.21 16.88 874,709 +0.34(+2.03%)
Dec 29, 2015 16.33 16.62 15.93 16.54 1,515,384 +0.32(+1.99%)
Dec 28, 2015 16.59 16.94 16.03 16.22 1,219,510 -0.51(-3.04%)
Dec 24, 2015 16.83 16.73 16.73 16.73 691,019 -0.08(-0.46%)
Dec 23, 2015 15.89 16.86 15.84 16.80 2,112,531 +0.91(+5.71%)
Dec 22, 2015 15.28 15.92 15.19 15.90 1,155,891 +0.63(+4.11%)
Dec 21, 2015 15.24 15.39 14.89 15.27 990,642 +0.12(+0.82%)
Dec 18, 2015 15.45 15.59 14.86 15.14 1,446,152 -0.34(-2.22%)
Dec 17, 2015 15.91 15.91 15.42 15.49 769,111 -0.42(-2.65%)
Dec 16, 2015 15.63 15.92 15.17 15.91 1,242,586 +0.40(+2.61%)
Dec 15, 2015 15.48 15.69 15.02 15.51 831,308 +0.25(+1.61%)
Dec 14, 2015 15.53 15.73 14.98 15.26 962,787 -0.23(-1.50%)
Dec 11, 2015 15.84 15.91 15.08 15.49 1,192,023 -0.63(-3.90%)
Dec 10, 2015 15.60 16.32 15.48 16.12 1,168,373 +0.60(+3.88%)
Dec 09, 2015 15.22 15.91 15.22 15.52 973,846 +0.45(+2.97%)
Dec 08, 2015 14.93 15.40 14.55 15.07 1,283,733 -0.28(-1.79%)
Dec 07, 2015 15.37 15.61 14.45 15.35 1,576,093 -0.25(-1.60%)
Dec 04, 2015 15.65 15.93 15.18 15.60 824,595 -0.22(-1.39%)
Dec 03, 2015 15.80 16.10 15.45 15.82 859,241 +0.02(+0.14%)
Dec 02, 2015 16.00 16.06 15.63 15.79 859,639 -0.14(-0.86%)
Dec 01, 2015 16.00 16.18 15.80 15.93 992,950 -0.07(-0.46%)
Nov 30, 2015 16.36 16.55 15.96 16.00 457,169 -0.25(-1.51%)
Nov 27, 2015 16.27 16.31 16.16 16.25 93,832 -0.04(-0.24%)
Nov 25, 2015 16.30 16.29 16.29 16.29 465,095 -0.13(-0.79%)
Nov 24, 2015 16.71 16.87 16.26 16.42 851,076 -0.11(-0.65%)
Nov 23, 2015 16.68 16.86 16.35 16.53 401,174 +0.00(+0.03%)
Nov 20, 2015 16.89 17.19 16.18 16.52 681,322 -0.37(-2.17%)
Nov 19, 2015 16.49 17.04 16.48 16.89 1,386,984 +0.59(+3.59%)
Nov 18, 2015 15.53 16.43 15.47 16.30 1,376,581 +0.82(+5.28%)
Nov 17, 2015 14.89 15.54 14.63 15.48 1,214,459 +0.44(+2.92%)
Nov 16, 2015 14.26 16.02 14.26 15.05 2,264,467 +0.79(+5.55%)
Nov 13, 2015 14.21 14.67 13.77 14.25 1,131,377 +0.08(+0.59%)
Nov 12, 2015 14.38 14.39 13.98 14.17 387,640 -0.29(-2.01%)
Nov 11, 2015 14.87 15.18 13.84 14.46 1,082,988 -0.34(-2.30%)
Nov 10, 2015 14.73 15.14 14.69 14.80 544,748 -0.03(-0.20%)
Nov 09, 2015 15.16 15.57 14.77 14.83 503,758 -0.32(-2.08%)
Nov 06, 2015 15.20 15.36 14.70 15.15 741,531 -0.06(-0.41%)
Nov 05, 2015 14.83 15.57 14.41 15.21 2,150,554 +1.11(+7.88%)
Nov 04, 2015 14.20 14.36 13.59 14.10 576,546 -0.08(-0.53%)
Nov 03, 2015 14.09 14.26 13.49 14.17 1,199,192 +0.18(+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.