Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 14.94 14.94 14.94 14.94 985,188 -0.04(-0.29%)
Dec 30, 2015 15.12 15.35 14.97 14.99 950,378 -0.28(-1.85%)
Dec 29, 2015 15.32 15.42 15.06 15.27 746,062 +0.08(+0.52%)
Dec 28, 2015 15.47 15.47 15.05 15.19 996,766 -0.42(-2.66%)
Dec 24, 2015 15.59 15.61 15.61 15.61 364,025 +0.01(+0.06%)
Dec 23, 2015 15.30 15.65 15.21 15.60 865,365 +0.46(+3.03%)
Dec 22, 2015 14.95 15.20 14.86 15.14 1,373,490 +0.22(+1.48%)
Dec 21, 2015 15.01 15.03 14.80 14.92 1,050,461 -0.01(-0.06%)
Dec 18, 2015 14.95 15.12 14.91 14.93 2,450,996 -0.09(-0.59%)
Dec 17, 2015 15.42 15.42 15.01 15.01 1,066,606 -0.41(-2.63%)
Dec 16, 2015 15.39 15.55 15.23 15.42 879,784 +0.09(+0.58%)
Dec 15, 2015 15.15 15.41 15.12 15.33 1,304,884 +0.33(+2.18%)
Dec 14, 2015 15.05 15.13 14.71 15.01 1,554,926 -0.13(-0.88%)
Dec 11, 2015 15.25 15.43 15.04 15.14 1,309,370 -0.22(-1.44%)
Dec 10, 2015 15.47 15.60 15.26 15.36 1,808,769 -0.17(-1.08%)
Dec 09, 2015 15.77 16.11 15.45 15.53 1,745,660 -0.26(-1.67%)
Dec 08, 2015 15.80 15.97 15.68 15.79 2,785,151 -0.32(-1.97%)
Dec 07, 2015 16.55 16.66 16.04 16.11 2,377,609 -0.99(-5.81%)
Dec 04, 2015 17.10 17.23 16.99 17.10 1,430,237 -0.10(-0.56%)
Dec 03, 2015 17.38 17.42 17.09 17.20 1,685,062 -0.09(-0.51%)
Dec 02, 2015 17.17 17.53 17.17 17.28 1,318,921 -0.01(-0.05%)
Dec 01, 2015 17.10 17.43 17.02 17.29 1,204,019 +0.20(+1.18%)
Nov 30, 2015 17.09 17.25 16.87 17.09 1,540,680 +0.06(+0.36%)
Nov 27, 2015 16.86 17.15 16.78 17.03 592,961 +0.11(+0.62%)
Nov 25, 2015 16.98 16.92 16.92 16.92 2,036,429 -0.09(-0.52%)
Nov 24, 2015 16.56 17.04 16.37 17.01 2,059,411 +0.49(+2.98%)
Nov 23, 2015 16.23 16.62 16.23 16.52 1,143,806 +0.19(+1.18%)
Nov 20, 2015 16.59 16.70 16.31 16.33 1,267,469 -0.18(-1.12%)
Nov 19, 2015 16.28 16.60 16.22 16.51 1,554,936 +0.18(+1.08%)
Nov 18, 2015 15.90 16.35 15.82 16.33 2,195,253 +0.57(+3.63%)
Nov 17, 2015 16.14 16.14 15.68 15.76 1,831,118 -0.38(-2.34%)
Nov 16, 2015 15.63 16.21 15.53 16.14 2,924,681 +0.58(+3.73%)
Nov 13, 2015 15.48 15.87 15.41 15.56 2,781,337 -0.33(-2.10%)
Nov 12, 2015 16.67 16.67 15.87 15.89 1,836,345 -0.96(-5.69%)
Nov 11, 2015 16.93 16.97 16.73 16.85 693,624 -0.02(-0.10%)
Nov 10, 2015 16.68 16.98 16.61 16.87 1,436,144 +0.18(+1.11%)
Nov 09, 2015 16.68 16.74 16.47 16.69 1,373,883 +0.02(+0.11%)
Nov 06, 2015 16.97 16.99 16.56 16.67 2,795,515 -0.47(-2.72%)
Nov 05, 2015 17.03 17.20 16.80 17.13 1,773,901 +0.07(+0.41%)
Nov 04, 2015 17.14 17.23 16.98 17.06 1,396,441 +0.00(+0.00%)
Nov 03, 2015 16.76 17.28 16.69 17.06 3,049,433 +0.38(+2.27%)
Nov 02, 2015 16.53 16.91 15.95 16.69 2,132,115 +0.47(+2.93%)
Oct 30, 2015 16.04 16.37 15.86 16.21 1,568,368 +0.18(+1.10%)
Oct 29, 2015 16.02 16.24 15.94 16.04 1,214,322 -0.06(-0.38%)
Oct 28, 2015 15.76 16.14 15.67 16.10 1,497,051 +0.45(+2.87%)
Oct 27, 2015 15.74 15.90 15.50 15.65 990,147 -0.28(-1.77%)
Oct 26, 2015 16.21 16.30 15.82 15.93 1,320,153 -0.31(-1.89%)
Oct 23, 2015 16.09 16.28 15.95 16.24 1,342,768 +0.19(+1.21%)
Oct 22, 2015 16.09 16.24 15.96 16.04 1,677,891 +0.06(+0.38%)
Oct 21, 2015 16.39 16.50 15.95 15.98 1,261,340 -0.37(-2.26%)
Oct 20, 2015 16.18 16.62 16.15 16.35 1,110,239 +0.12(+0.76%)
Oct 19, 2015 15.95 16.28 15.95 16.23 845,223 +0.11(+0.71%)
Oct 16, 2015 16.49 16.51 16.04 16.11 1,535,110 -0.42(-2.55%)
Oct 15, 2015 16.52 16.56 16.11 16.54 1,806,248 -0.06(-0.37%)
Oct 14, 2015 16.79 16.79 16.42 16.60 1,907,565 -0.20(-1.20%)
Oct 13, 2015 16.91 17.21 16.79 16.80 1,502,616 -0.25(-1.44%)
Oct 12, 2015 17.22 17.22 17.02 17.05 1,419,320 -0.14(-0.82%)
Oct 09, 2015 17.18 17.35 16.91 17.19 2,736,596 +0.11(+0.67%)
Oct 08, 2015 16.90 17.10 16.69 17.07 4,130,965 +0.10(+0.57%)
Oct 07, 2015 16.84 17.07 16.43 16.98 3,594,418 +0.30(+1.79%)
Oct 06, 2015 16.20 16.87 16.18 16.68 2,420,984 +0.49(+3.04%)
Oct 05, 2015 15.46 16.20 15.35 16.18 2,855,623 +0.90(+5.87%)
Oct 02, 2015 14.44 15.29 14.37 15.29 1,382,165 +0.63(+4.32%)
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.