Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 14.81 14.90 14.70 14.71 12,765,219 -0.02(-0.16%)
Nov 27, 2015 14.88 14.91 14.74 14.74 3,766,803 -0.17(-1.11%)
Nov 25, 2015 14.91 14.90 14.90 14.90 11,935,142 +0.01(+0.05%)
Nov 24, 2015 14.84 14.98 14.72 14.89 12,685,887 -0.08(-0.52%)
Nov 23, 2015 14.94 15.15 14.91 14.97 11,670,853 +0.06(+0.42%)
Nov 20, 2015 14.92 15.01 14.87 14.91 11,826,168 -0.01(-0.05%)
Nov 19, 2015 14.79 15.08 14.77 14.92 12,475,231 +0.13(+0.85%)
Nov 18, 2015 14.54 14.84 14.47 14.79 12,167,143 +0.30(+2.06%)
Nov 17, 2015 14.41 14.69 14.37 14.49 11,339,981 +0.09(+0.60%)
Nov 16, 2015 14.05 14.50 14.01 14.41 9,675,982 +0.32(+2.29%)
Nov 13, 2015 14.17 14.31 14.00 14.08 19,889,760 -0.16(-1.16%)
Nov 12, 2015 14.44 14.57 14.23 14.25 9,946,284 -0.29(-2.00%)
Nov 11, 2015 14.78 14.82 14.54 14.54 7,803,939 -0.21(-1.44%)
Nov 10, 2015 14.60 14.82 14.57 14.75 13,825,429 +0.10(+0.70%)
Nov 09, 2015 14.70 14.78 14.60 14.65 15,654,830 -0.12(-0.79%)
Nov 06, 2015 14.82 14.93 14.71 14.77 14,680,397 -0.11(-0.73%)
Nov 05, 2015 14.67 14.99 14.67 14.88 10,409,216 +0.15(+1.01%)
Nov 04, 2015 14.71 14.86 14.62 14.73 10,127,498 +0.03(+0.21%)
Nov 03, 2015 14.60 14.81 14.58 14.70 14,991,178 +0.01(+0.05%)
Nov 02, 2015 14.51 14.74 14.50 14.69 10,755,594 +0.17(+1.18%)
Oct 30, 2015 14.78 14.78 14.51 14.52 17,405,252 -0.20(-1.33%)
Oct 29, 2015 14.65 14.83 14.59 14.71 23,728,660 +0.02(+0.16%)
Oct 28, 2015 14.24 14.69 14.21 14.69 20,211,832 +0.44(+3.07%)
Oct 27, 2015 13.74 14.32 13.22 14.25 30,295,458 +0.73(+5.43%)
Oct 26, 2015 13.68 13.70 13.41 13.52 15,293,269 -0.22(-1.59%)
Oct 23, 2015 13.86 13.86 13.57 13.74 19,939,756 +0.00(+0.00%)
Oct 22, 2015 13.18 13.85 13.10 13.74 53,141,296 +0.69(+5.33%)
Oct 21, 2015 13.14 13.25 13.02 13.04 12,244,873 -0.11(-0.83%)
Oct 20, 2015 13.10 13.28 13.06 13.15 15,370,981 +0.02(+0.18%)
Oct 19, 2015 13.13 13.28 13.02 13.13 22,130,452 -0.05(-0.41%)
Oct 16, 2015 13.17 13.22 13.07 13.18 19,729,200 +0.03(+0.24%)
Oct 15, 2015 13.29 13.33 13.05 13.15 19,342,396 -0.12(-0.88%)
Oct 14, 2015 13.19 13.36 13.16 13.27 19,678,692 +0.09(+0.71%)
Oct 13, 2015 13.35 13.41 13.10 13.18 15,818,159 -0.30(-2.20%)
Oct 12, 2015 13.70 13.71 13.42 13.47 10,012,094 -0.20(-1.48%)
Oct 09, 2015 14.03 14.08 13.67 13.67 12,149,283 -0.35(-2.50%)
Oct 08, 2015 13.89 14.08 13.86 14.03 10,395,333 +0.10(+0.73%)
Oct 07, 2015 14.02 14.15 13.85 13.92 12,165,228 +0.02(+0.17%)
Oct 06, 2015 13.80 13.99 13.74 13.90 9,912,355 +0.13(+0.96%)
Oct 05, 2015 13.46 13.82 13.45 13.77 11,015,979 +0.46(+3.46%)
Oct 02, 2015 12.99 13.32 12.77 13.31 13,319,585 +0.17(+1.31%)
Oct 01, 2015 13.39 13.45 13.01 13.14 12,061,521 -0.23(-1.69%)
Sep 30, 2015 13.25 13.41 13.21 13.36 13,416,016 +0.33(+2.51%)
Sep 29, 2015 12.74 13.06 12.67 13.03 14,786,541 +0.27(+2.14%)
Sep 28, 2015 12.86 12.88 12.71 12.76 16,891,428 -0.17(-1.33%)
Sep 25, 2015 12.98 13.14 12.82 12.93 18,973,818 -0.09(-0.66%)
Sep 24, 2015 12.95 13.08 12.68 13.02 18,696,172 -0.07(-0.54%)
Sep 23, 2015 13.23 13.25 13.03 13.09 10,738,428 -0.16(-1.24%)
Sep 22, 2015 13.44 13.49 13.15 13.25 18,278,046 -0.42(-3.08%)
Sep 21, 2015 13.81 13.86 13.60 13.67 13,402,595 -0.08(-0.57%)
Sep 18, 2015 14.06 14.07 13.70 13.75 21,419,318 -0.43(-3.03%)
Sep 17, 2015 14.28 14.42 14.13 14.18 10,767,958 -0.11(-0.76%)
Sep 16, 2015 14.05 14.38 14.02 14.29 14,274,581 +0.22(+1.55%)
Sep 15, 2015 14.01 14.10 13.82 14.07 10,023,768 +0.32(+2.33%)
Sep 14, 2015 13.80 13.85 13.64 13.75 7,651,610 -0.04(-0.28%)
Sep 11, 2015 13.64 13.79 13.60 13.79 7,300,594 +0.05(+0.34%)
Sep 10, 2015 13.71 13.88 13.64 13.74 12,739,290 +0.04(+0.28%)
Sep 09, 2015 14.05 14.17 13.67 13.71 13,500,948 -0.18(-1.29%)
Sep 08, 2015 13.70 13.91 13.68 13.89 14,801,887 +0.43(+3.19%)
Sep 04, 2015 13.28 13.46 13.46 13.46 13,490,847 -0.02(-0.12%)
Sep 03, 2015 13.28 13.75 13.28 13.47 14,022,563 +0.21(+1.59%)
Sep 02, 2015 13.27 13.27 13.00 13.26 10,922,155 +0.23(+1.74%)
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.