Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 15.00 15.06 14.81 14.83 16,021,206 -0.17(-1.12%)
Nov 27, 2015 15.07 15.12 14.97 15.00 4,141,446 -0.04(-0.29%)
Nov 25, 2015 15.07 15.04 15.04 15.04 8,350,711 -0.04(-0.29%)
Nov 24, 2015 14.97 15.13 14.88 15.08 15,153,543 +0.06(+0.40%)
Nov 23, 2015 15.19 15.24 14.99 15.03 11,696,862 -0.18(-1.18%)
Nov 20, 2015 15.36 15.47 14.97 15.20 17,860,140 -0.09(-0.57%)
Nov 19, 2015 15.31 15.52 15.26 15.29 10,978,395 +0.02(+0.14%)
Nov 18, 2015 15.04 15.30 14.93 15.27 17,522,236 +0.23(+1.55%)
Nov 17, 2015 15.52 15.64 14.99 15.04 17,460,604 -0.52(-3.35%)
Nov 16, 2015 15.39 15.56 15.35 15.56 12,993,065 +0.17(+1.09%)
Nov 13, 2015 15.51 15.68 15.35 15.39 26,885,610 -0.12(-0.77%)
Nov 12, 2015 15.59 15.74 15.50 15.51 12,656,852 -0.17(-1.07%)
Nov 11, 2015 15.66 15.74 15.57 15.68 11,344,307 +0.07(+0.45%)
Nov 10, 2015 15.50 15.75 15.48 15.61 12,655,891 +0.13(+0.84%)
Nov 09, 2015 15.15 15.69 15.13 15.48 25,580,460 +0.39(+2.56%)
Nov 06, 2015 15.23 15.31 14.90 15.09 17,989,106 -0.35(-2.26%)
Nov 05, 2015 15.65 15.69 15.41 15.44 11,494,696 -0.19(-1.24%)
Nov 04, 2015 15.32 15.63 15.29 15.63 20,398,446 +0.32(+2.07%)
Nov 03, 2015 15.23 15.35 15.09 15.31 11,711,263 +0.08(+0.49%)
Nov 02, 2015 15.02 15.27 15.02 15.24 14,743,243 +0.24(+1.61%)
Oct 30, 2015 15.40 15.63 14.88 15.00 24,611,692 -0.36(-2.34%)
Oct 29, 2015 15.29 15.38 14.99 15.36 14,258,736 +0.02(+0.10%)
Oct 28, 2015 15.38 15.56 15.15 15.34 17,641,428 +0.01(+0.03%)
Oct 27, 2015 15.60 15.64 15.26 15.34 13,251,930 -0.33(-2.13%)
Oct 26, 2015 16.05 16.11 15.57 15.67 17,436,274 -0.37(-2.31%)
Oct 23, 2015 16.58 16.60 16.03 16.04 14,444,967 -0.62(-3.71%)
Oct 22, 2015 16.43 16.68 16.40 16.66 10,153,581 +0.30(+1.81%)
Oct 21, 2015 16.45 16.57 16.32 16.36 8,579,880 -0.06(-0.39%)
Oct 20, 2015 16.23 16.50 16.23 16.43 13,466,406 +0.21(+1.33%)
Oct 19, 2015 16.31 16.36 16.09 16.21 14,695,310 -0.15(-0.92%)
Oct 16, 2015 16.70 16.73 16.30 16.36 17,602,582 -0.27(-1.62%)
Oct 15, 2015 16.39 16.73 16.00 16.63 22,611,934 +0.31(+1.88%)
Oct 14, 2015 16.46 16.49 16.24 16.32 18,072,216 -0.11(-0.65%)
Oct 13, 2015 16.66 16.75 16.40 16.43 13,525,778 -0.24(-1.42%)
Oct 12, 2015 16.62 16.85 16.60 16.67 11,470,108 +0.11(+0.68%)
Oct 09, 2015 16.58 16.66 16.46 16.56 14,665,090 -0.03(-0.19%)
Oct 08, 2015 16.15 16.64 16.04 16.59 15,103,562 +0.40(+2.49%)
Oct 07, 2015 16.28 16.39 16.14 16.18 13,346,310 -0.04(-0.26%)
Oct 06, 2015 16.24 16.35 16.05 16.23 14,721,862 -0.05(-0.30%)
Oct 05, 2015 16.11 16.52 16.07 16.28 17,512,320 +0.26(+1.61%)
Oct 02, 2015 15.84 16.02 15.64 16.02 13,302,324 +0.33(+2.12%)
Oct 01, 2015 15.94 15.98 15.61 15.69 13,854,218 -0.27(-1.68%)
Sep 30, 2015 15.77 15.99 15.65 15.95 12,502,445 +0.30(+1.89%)
Sep 29, 2015 15.79 15.88 15.54 15.66 13,214,284 -0.03(-0.17%)
Sep 28, 2015 15.74 16.03 15.62 15.69 18,030,456 -0.16(-1.02%)
Sep 25, 2015 15.78 15.96 15.61 15.85 19,343,008 +0.23(+1.48%)
Sep 24, 2015 15.51 15.70 15.28 15.62 27,263,800 +0.03(+0.17%)
Sep 23, 2015 15.44 15.84 15.29 15.59 27,724,070 +0.30(+1.97%)
Sep 22, 2015 16.37 16.43 15.26 15.29 41,853,452 -1.11(-6.75%)
Sep 21, 2015 16.61 16.76 16.38 16.39 14,108,499 -0.21(-1.26%)
Sep 18, 2015 16.65 16.95 16.58 16.60 17,064,260 -0.35(-2.09%)
Sep 17, 2015 16.68 17.16 16.61 16.96 12,812,236 +0.27(+1.64%)
Sep 16, 2015 16.40 16.72 16.36 16.68 14,576,769 +0.31(+1.87%)
Sep 15, 2015 16.28 16.43 16.17 16.38 9,644,726 +0.18(+1.09%)
Sep 14, 2015 16.06 16.35 16.06 16.20 9,972,897 +0.25(+1.55%)
Sep 11, 2015 15.94 16.02 15.87 15.95 7,463,369 -0.03(-0.17%)
Sep 10, 2015 16.14 16.17 15.92 15.98 12,117,284 -0.02(-0.13%)
Sep 09, 2015 16.30 16.39 15.97 16.00 8,399,823 -0.27(-1.65%)
Sep 08, 2015 16.15 16.29 16.10 16.27 7,153,345 +0.31(+1.92%)
Sep 04, 2015 16.11 15.96 15.96 15.96 10,794,451 -0.29(-1.78%)
Sep 03, 2015 16.17 16.30 16.08 16.25 12,594,550 +0.16(+1.00%)
Sep 02, 2015 16.22 16.30 16.02 16.09 15,081,796 +0.00(+0.00%)
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.