Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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 8,088,079 -0.55(-3.55%)
Dec 17, 2015 15.79 15.87 15.38 15.40 1,488,286 -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 1,277,633 +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 1,445,147 +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%)
Nov 02, 2015 14.03 14.29 13.99 14.23 652,791 +0.25(+1.82%)
Oct 30, 2015 14.32 14.39 13.92 13.98 944,992 -0.35(-2.41%)
Oct 29, 2015 14.32 14.58 14.24 14.32 951,215 -0.05(-0.38%)
Oct 28, 2015 13.77 14.40 13.75 14.38 1,571,866 +0.63(+4.56%)
Oct 27, 2015 13.94 14.34 13.64 13.75 1,516,378 -0.23(-1.62%)
Oct 26, 2015 14.10 14.21 13.92 13.98 950,001 -0.13(-0.90%)
Oct 23, 2015 13.99 14.16 13.92 14.11 937,242 +0.23(+1.64%)
Oct 22, 2015 13.75 14.08 13.69 13.88 560,976 +0.20(+1.46%)
Oct 21, 2015 13.92 14.00 13.67 13.68 451,504 -0.19(-1.38%)
Oct 20, 2015 13.76 14.01 13.71 13.87 672,140 +0.12(+0.86%)
Oct 19, 2015 13.61 13.90 13.61 13.75 511,304 +0.05(+0.33%)
Oct 16, 2015 13.79 13.79 13.50 13.71 495,194 -0.01(-0.07%)
Oct 15, 2015 13.39 13.72 13.35 13.71 520,143 +0.40(+3.00%)
Oct 14, 2015 13.73 13.92 13.28 13.31 778,429 -0.45(-3.23%)
Oct 13, 2015 13.92 14.01 13.68 13.76 668,946 -0.16(-1.17%)
Oct 12, 2015 13.79 14.01 13.70 13.92 742,051 +0.15(+1.12%)
Oct 09, 2015 13.92 13.92 13.73 13.77 621,427 -0.12(-0.85%)
Oct 08, 2015 13.79 14.02 13.65 13.89 1,304,282 +0.08(+0.59%)
Oct 07, 2015 13.63 13.81 13.58 13.81 991,641 +0.24(+1.74%)
Oct 06, 2015 13.63 13.68 13.51 13.57 805,623 -0.06(-0.47%)
Oct 05, 2015 13.40 13.66 13.31 13.63 758,165 +0.33(+2.46%)
Oct 02, 2015 13.32 13.33 12.93 13.31 1,038,210 -0.21(-1.55%)
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.