Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2015 14.36 14.52 13.88 13.99 754,901 -0.52(-3.57%)
Oct 30, 2015 14.35 14.61 13.99 14.51 534,779 +0.18(+1.23%)
Oct 29, 2015 13.65 14.38 13.56 14.33 845,839 +0.67(+4.90%)
Oct 28, 2015 13.92 14.17 13.56 13.66 702,628 -0.10(-0.73%)
Oct 27, 2015 14.30 14.30 13.65 13.77 863,520 -0.61(-4.22%)
Oct 26, 2015 14.83 14.86 14.32 14.37 437,338 -0.53(-3.53%)
Oct 23, 2015 15.15 15.18 14.85 14.90 404,069 -0.19(-1.28%)
Oct 22, 2015 15.55 15.60 15.04 15.09 383,221 -0.38(-2.47%)
Oct 21, 2015 15.38 15.66 15.06 15.47 382,335 +0.11(+0.71%)
Oct 20, 2015 15.26 15.53 15.04 15.36 216,278 +0.11(+0.74%)
Oct 19, 2015 15.48 15.66 15.16 15.25 452,320 -0.27(-1.76%)
Oct 16, 2015 15.38 15.69 15.26 15.52 508,274 +0.13(+0.88%)
Oct 15, 2015 15.31 16.17 15.11 15.39 1,039,957 -0.02(-0.11%)
Oct 14, 2015 15.01 15.46 14.90 15.41 292,555 +0.38(+2.52%)
Oct 13, 2015 15.01 15.28 14.88 15.03 220,399 -0.07(-0.45%)
Oct 12, 2015 15.27 15.39 14.77 15.10 306,681 -0.13(-0.88%)
Oct 09, 2015 14.83 15.28 14.73 15.23 378,957 +0.44(+2.99%)
Oct 08, 2015 14.48 14.87 14.41 14.79 251,708 +0.21(+1.47%)
Oct 07, 2015 14.63 14.93 14.33 14.57 648,388 +0.15(+1.05%)
Oct 06, 2015 14.33 14.91 14.24 14.42 911,721 +0.09(+0.62%)
Oct 05, 2015 14.28 14.85 14.23 14.33 1,746,871 +0.11(+0.74%)
Oct 02, 2015 14.13 14.49 13.99 14.23 731,569 -0.14(-0.97%)
Oct 01, 2015 14.56 14.75 13.86 14.37 994,789 +0.13(+0.89%)
Sep 30, 2015 13.15 14.37 13.11 14.24 824,870 +1.25(+9.65%)
Sep 29, 2015 13.63 13.90 12.41 12.99 1,365,720 -0.64(-4.72%)
Sep 28, 2015 14.14 14.14 13.25 13.63 961,869 -0.59(-4.17%)
Sep 25, 2015 14.26 14.50 14.08 14.22 1,191,727 +0.13(+0.93%)
Sep 24, 2015 14.43 14.52 13.82 14.09 1,020,718 -0.42(-2.90%)
Sep 23, 2015 15.28 15.44 14.44 14.51 415,378 -0.61(-4.03%)
Sep 22, 2015 14.45 15.23 14.41 15.12 686,658 +0.42(+2.83%)
Sep 21, 2015 14.90 15.12 14.69 14.71 710,394 -0.17(-1.16%)
Sep 18, 2015 14.56 15.00 14.41 14.88 827,544 +0.24(+1.67%)
Sep 17, 2015 14.37 14.97 14.35 14.64 602,994 +0.27(+1.87%)
Sep 16, 2015 14.52 14.77 14.15 14.37 1,091,143 -0.14(-0.99%)
Sep 15, 2015 14.83 15.20 14.35 14.51 1,010,438 -0.24(-1.60%)
Sep 14, 2015 14.94 15.19 14.73 14.75 735,353 -0.19(-1.30%)
Sep 11, 2015 15.30 15.39 14.73 14.94 721,793 -0.49(-3.19%)
Sep 10, 2015 15.28 15.48 14.91 15.43 660,113 +0.24(+1.58%)
Sep 09, 2015 15.73 15.92 15.19 15.19 513,451 -0.49(-3.11%)
Sep 08, 2015 15.82 16.03 15.52 15.68 599,847 -0.04(-0.27%)
Sep 04, 2015 15.78 15.72 15.72 15.72 454,699 -0.23(-1.42%)
Sep 03, 2015 16.34 16.62 15.84 15.95 497,067 -0.23(-1.40%)
Sep 02, 2015 16.21 16.42 15.78 16.18 523,998 +0.07(+0.44%)
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.