Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 14.10 14.33 14.00 14.33 1,400,630 +0.25(+1.75%)
Jan 28, 2016 14.22 14.57 13.89 14.09 1,098,847 +0.06(+0.46%)
Jan 27, 2016 13.79 14.23 13.69 14.02 929,342 +0.19(+1.39%)
Jan 26, 2016 13.51 13.89 13.40 13.83 812,680 +0.39(+2.92%)
Jan 25, 2016 13.65 13.76 13.37 13.44 940,237 -0.32(-2.32%)
Jan 22, 2016 13.96 14.00 13.68 13.76 1,515,835 +0.04(+0.27%)
Jan 21, 2016 13.89 14.00 13.62 13.72 1,301,862 -0.15(-1.05%)
Jan 20, 2016 13.70 14.02 13.53 13.87 1,203,935 -0.07(-0.52%)
Jan 19, 2016 14.19 14.21 13.74 13.94 986,954 -0.06(-0.46%)
Jan 15, 2016 13.70 14.00 14.00 14.00 1,253,165 -0.13(-0.90%)
Jan 14, 2016 14.01 14.29 13.84 14.13 1,290,656 +0.20(+1.44%)
Jan 13, 2016 14.31 14.39 13.81 13.93 1,646,824 -0.38(-2.68%)
Jan 12, 2016 14.37 14.40 14.10 14.31 1,508,663 +0.07(+0.51%)
Jan 11, 2016 14.18 14.29 14.08 14.24 857,320 +0.12(+0.84%)
Jan 08, 2016 14.27 14.45 14.08 14.12 1,634,515 +0.07(+0.52%)
Jan 07, 2016 14.04 14.31 14.04 14.05 861,534 -0.29(-2.04%)
Jan 06, 2016 14.11 14.49 13.93 14.34 1,107,800 -0.05(-0.38%)
Jan 05, 2016 14.47 14.55 14.30 14.40 737,035 -0.01(-0.06%)
Jan 04, 2016 14.54 14.63 14.31 14.41 955,383 -0.39(-2.65%)
Dec 31, 2015 15.00 14.80 14.80 14.80 549,143 -0.26(-1.70%)
Dec 30, 2015 15.25 15.25 15.05 15.05 511,637 -0.22(-1.43%)
Dec 29, 2015 15.10 15.28 15.02 15.27 500,412 +0.26(+1.76%)
Dec 28, 2015 14.92 15.04 14.77 15.01 632,887 -0.02(-0.12%)
Dec 24, 2015 15.02 15.03 15.03 15.03 271,831 +0.02(+0.12%)
Dec 23, 2015 14.98 15.06 14.86 15.01 388,114 +0.11(+0.73%)
Dec 22, 2015 14.87 14.97 14.65 14.90 942,468 +0.09(+0.62%)
Dec 21, 2015 15.04 15.19 14.78 14.81 1,197,132 -0.05(-0.31%)
Dec 18, 2015 15.29 15.35 14.85 14.85 8,088,080 -0.55(-3.55%)
Dec 17, 2015 15.79 15.87 15.38 15.40 1,488,287 -0.35(-2.20%)
Dec 16, 2015 15.46 15.81 15.24 15.75 1,733,905 +0.37(+2.43%)
Dec 15, 2015 15.02 15.41 14.93 15.37 1,341,345 +0.52(+3.50%)
Dec 14, 2015 14.75 15.01 14.64 14.85 1,198,431 +0.10(+0.68%)
Dec 11, 2015 14.74 14.87 14.65 14.75 1,127,411 -0.26(-1.76%)
Dec 10, 2015 15.03 15.14 14.90 15.02 712,161 +0.02(+0.12%)
Dec 09, 2015 15.16 15.24 14.93 15.00 811,371 -0.16(-1.08%)
Dec 08, 2015 15.25 15.42 15.08 15.16 1,492,126 -0.24(-1.54%)
Dec 07, 2015 15.78 15.93 15.35 15.40 1,361,593 -0.37(-2.32%)
Dec 04, 2015 15.65 15.94 15.60 15.77 1,277,634 +0.12(+0.76%)
Dec 03, 2015 15.76 16.04 15.60 15.65 825,501 -0.05(-0.29%)
Dec 02, 2015 16.06 16.19 15.67 15.69 1,411,103 -0.37(-2.33%)
Dec 01, 2015 16.08 16.16 15.82 16.07 1,123,746 +0.06(+0.40%)
Nov 30, 2015 16.00 16.07 15.89 16.00 810,423 -0.02(-0.11%)
Nov 27, 2015 15.90 16.02 15.84 16.02 439,479 +0.09(+0.57%)
Nov 25, 2015 15.77 15.93 15.93 15.93 851,227 +0.16(+1.04%)
Nov 24, 2015 15.48 15.80 15.43 15.77 759,723 +0.17(+1.11%)
Nov 23, 2015 15.48 15.82 15.44 15.59 1,162,732 +0.09(+0.59%)
Nov 20, 2015 15.47 15.67 15.36 15.50 721,105 +0.12(+0.77%)
Nov 19, 2015 15.45 15.50 15.24 15.38 997,902 -0.09(-0.59%)
Nov 18, 2015 15.22 15.49 15.14 15.47 866,679 +0.26(+1.74%)
Nov 17, 2015 15.05 15.25 14.92 15.21 1,061,722 +0.21(+1.40%)
Nov 16, 2015 14.74 15.01 14.61 15.00 843,960 +0.32(+2.18%)
Nov 13, 2015 14.86 15.02 14.62 14.68 1,159,903 -0.29(-1.95%)
Nov 12, 2015 14.89 15.03 14.79 14.97 1,001,141 -0.05(-0.30%)
Nov 11, 2015 15.22 15.25 14.95 15.02 514,358 -0.12(-0.78%)
Nov 10, 2015 15.08 15.19 15.01 15.14 1,169,808 +0.00(+0.00%)
Nov 09, 2015 15.18 15.32 15.05 15.14 890,622 -0.02(-0.12%)
Nov 06, 2015 14.72 15.17 14.64 15.15 1,445,148 +0.43(+2.91%)
Nov 05, 2015 14.49 14.77 14.49 14.72 884,587 +0.25(+1.70%)
Nov 04, 2015 14.37 14.51 14.32 14.48 858,784 +0.15(+1.02%)
Nov 03, 2015 14.20 14.38 14.16 14.33 531,064 +0.10(+0.71%)
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.