Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 15.75 16.11 15.73 16.06 22,009,210 +0.47(+3.00%)
Jan 28, 2016 15.24 15.71 15.12 15.59 12,525,808 +0.36(+2.35%)
Jan 27, 2016 15.19 15.43 15.01 15.23 11,245,942 +0.11(+0.75%)
Jan 26, 2016 14.79 15.20 14.78 15.12 12,762,576 +0.37(+2.50%)
Jan 25, 2016 15.20 15.26 14.74 14.75 15,537,629 -0.47(-3.10%)
Jan 22, 2016 14.94 15.25 14.91 15.22 13,080,185 +0.33(+2.22%)
Jan 21, 2016 14.60 14.95 14.43 14.89 16,648,019 +0.35(+2.39%)
Jan 20, 2016 14.88 14.91 14.26 14.54 19,806,454 -0.47(-3.11%)
Jan 19, 2016 15.00 15.16 14.91 15.01 16,368,636 +0.10(+0.66%)
Jan 15, 2016 14.86 14.91 14.91 14.91 18,847,802 -0.24(-1.61%)
Jan 14, 2016 14.95 15.26 14.76 15.16 17,388,548 +0.20(+1.34%)
Jan 13, 2016 15.18 15.29 14.85 14.95 14,839,107 -0.22(-1.43%)
Jan 12, 2016 15.30 15.30 14.97 15.17 12,572,518 -0.07(-0.43%)
Jan 11, 2016 15.18 15.40 15.11 15.24 15,082,098 +0.13(+0.86%)
Jan 08, 2016 15.15 15.19 14.90 15.11 14,669,910 -0.01(-0.07%)
Jan 07, 2016 15.11 15.31 15.03 15.12 10,146,106 -0.19(-1.24%)
Jan 06, 2016 15.14 15.36 15.07 15.31 12,365,331 +0.02(+0.11%)
Jan 05, 2016 15.14 15.31 14.89 15.29 10,291,421 +0.10(+0.68%)
Jan 04, 2016 14.92 15.20 14.84 15.19 13,477,117 +0.11(+0.72%)
Dec 31, 2015 15.01 15.08 15.08 15.08 10,320,113 +0.04(+0.29%)
Dec 30, 2015 15.06 15.18 14.93 15.04 8,171,336 -0.14(-0.93%)
Dec 29, 2015 15.16 15.20 15.05 15.18 8,790,912 +0.10(+0.68%)
Dec 28, 2015 15.01 15.11 14.86 15.07 8,439,151 +0.01(+0.04%)
Dec 24, 2015 15.03 15.07 15.07 15.07 3,370,671 -0.02(-0.14%)
Dec 23, 2015 14.95 15.13 14.89 15.09 9,624,569 +0.15(+0.98%)
Dec 22, 2015 14.87 15.00 14.77 14.94 11,472,548 +0.05(+0.33%)
Dec 21, 2015 14.70 14.94 14.57 14.89 18,093,354 +0.29(+1.97%)
Dec 18, 2015 14.39 14.68 14.26 14.61 31,534,754 +0.16(+1.13%)
Dec 17, 2015 14.36 14.55 14.23 14.44 14,978,234 +0.09(+0.61%)
Dec 16, 2015 13.94 14.44 13.91 14.36 20,605,474 +0.43(+3.08%)
Dec 15, 2015 13.85 14.15 13.82 13.93 19,703,388 +0.10(+0.75%)
Dec 14, 2015 14.11 14.12 13.62 13.82 20,081,028 -0.26(-1.85%)
Dec 11, 2015 14.26 14.41 14.05 14.09 13,450,927 -0.29(-2.04%)
Dec 10, 2015 14.45 14.53 14.29 14.38 12,808,005 -0.05(-0.34%)
Dec 09, 2015 14.32 14.69 14.29 14.43 10,741,761 +0.02(+0.11%)
Dec 08, 2015 14.44 14.50 14.24 14.41 10,538,913 -0.12(-0.82%)
Dec 07, 2015 14.50 14.61 14.27 14.53 17,706,168 +0.03(+0.19%)
Dec 04, 2015 14.85 14.91 14.47 14.50 20,710,860 -0.23(-1.58%)
Dec 03, 2015 14.78 14.92 14.68 14.74 10,251,597 -0.11(-0.73%)
Dec 02, 2015 15.07 15.11 14.80 14.85 12,380,353 -0.28(-1.83%)
Dec 01, 2015 14.92 15.14 14.89 15.12 13,373,356 +0.29(+1.98%)
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%)
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.