Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 14.41 14.36 14.36 14.36 9,419,860 -0.16(-1.14%)
Dec 30, 2015 14.50 14.65 14.49 14.52 7,219,659 +0.00(+0.00%)
Dec 29, 2015 14.39 14.57 14.39 14.52 8,966,154 +0.22(+1.54%)
Dec 28, 2015 14.52 14.55 14.21 14.30 8,141,965 -0.28(-1.89%)
Dec 24, 2015 14.59 14.58 14.58 14.58 4,026,517 +0.01(+0.05%)
Dec 23, 2015 14.34 14.60 14.33 14.57 13,251,320 +0.31(+2.15%)
Dec 22, 2015 14.19 14.33 14.16 14.27 10,771,771 +0.10(+0.72%)
Dec 21, 2015 14.19 14.28 14.08 14.16 15,241,128 +0.02(+0.17%)
Dec 18, 2015 14.11 14.26 14.06 14.14 29,009,228 -0.07(-0.50%)
Dec 17, 2015 14.28 14.39 14.19 14.21 16,930,414 -0.34(-2.32%)
Dec 16, 2015 14.12 14.60 14.09 14.55 24,998,110 +0.51(+3.64%)
Dec 15, 2015 14.27 14.34 13.96 14.04 13,890,746 -0.16(-1.11%)
Dec 14, 2015 14.63 14.63 14.11 14.19 20,903,818 -0.48(-3.26%)
Dec 11, 2015 14.73 14.73 14.22 14.67 36,577,796 +0.78(+5.60%)
Dec 10, 2015 13.94 14.13 13.82 13.90 10,307,473 -0.05(-0.34%)
Dec 09, 2015 13.92 14.19 13.89 13.94 12,350,210 -0.06(-0.45%)
Dec 08, 2015 14.01 14.07 13.83 14.01 14,100,441 -0.17(-1.16%)
Dec 07, 2015 14.11 14.22 13.97 14.17 12,336,972 +0.01(+0.06%)
Dec 04, 2015 14.00 14.19 13.90 14.16 17,803,208 +0.16(+1.12%)
Dec 03, 2015 14.80 14.83 13.95 14.01 25,570,672 -0.71(-4.86%)
Dec 02, 2015 14.76 14.93 14.69 14.72 12,251,354 -0.06(-0.42%)
Dec 01, 2015 14.83 14.87 14.67 14.78 9,585,779 +0.07(+0.48%)
Nov 30, 2015 14.81 14.90 14.70 14.71 12,765,001 -0.02(-0.16%)
Nov 27, 2015 14.88 14.91 14.74 14.74 3,766,738 -0.16(-1.11%)
Nov 25, 2015 14.91 14.90 14.90 14.90 11,934,938 +0.01(+0.05%)
Nov 24, 2015 14.84 14.98 14.72 14.89 12,685,670 -0.08(-0.52%)
Nov 23, 2015 14.94 15.15 14.91 14.97 11,670,654 +0.06(+0.42%)
Nov 20, 2015 14.92 15.01 14.87 14.91 11,825,966 -0.01(-0.05%)
Nov 19, 2015 14.79 15.08 14.77 14.92 12,475,018 +0.13(+0.85%)
Nov 18, 2015 14.54 14.84 14.47 14.79 12,166,935 +0.30(+2.06%)
Nov 17, 2015 14.41 14.69 14.37 14.49 11,339,787 +0.09(+0.60%)
Nov 16, 2015 14.05 14.50 14.01 14.41 9,675,817 +0.32(+2.29%)
Nov 13, 2015 14.17 14.31 14.00 14.08 19,889,420 -0.16(-1.16%)
Nov 12, 2015 14.44 14.57 14.23 14.25 9,946,115 -0.29(-2.00%)
Nov 11, 2015 14.78 14.82 14.54 14.54 7,803,806 -0.21(-1.44%)
Nov 10, 2015 14.60 14.82 14.57 14.75 13,825,193 +0.10(+0.70%)
Nov 09, 2015 14.70 14.78 14.60 14.65 15,654,561 -0.12(-0.79%)
Nov 06, 2015 14.82 14.93 14.71 14.77 14,680,145 -0.11(-0.73%)
Nov 05, 2015 14.67 14.99 14.67 14.88 10,409,038 +0.15(+1.01%)
Nov 04, 2015 14.71 14.86 14.62 14.73 10,127,324 +0.03(+0.21%)
Nov 03, 2015 14.60 14.81 14.58 14.70 14,990,921 +0.01(+0.05%)
Nov 02, 2015 14.51 14.74 14.50 14.69 10,755,409 +0.17(+1.18%)
Oct 30, 2015 14.78 14.78 14.51 14.52 17,404,954 -0.20(-1.33%)
Oct 29, 2015 14.65 14.83 14.59 14.71 23,728,252 +0.02(+0.16%)
Oct 28, 2015 14.24 14.69 14.21 14.69 20,211,486 +0.44(+3.07%)
Oct 27, 2015 13.74 14.32 13.22 14.25 30,294,938 +0.73(+5.43%)
Oct 26, 2015 13.68 13.70 13.41 13.52 15,293,006 -0.22(-1.59%)
Oct 23, 2015 13.86 13.86 13.57 13.74 19,939,412 +0.00(+0.00%)
Oct 22, 2015 13.18 13.85 13.10 13.74 53,140,384 +0.69(+5.33%)
Oct 21, 2015 13.14 13.25 13.02 13.04 12,244,663 -0.11(-0.83%)
Oct 20, 2015 13.10 13.28 13.06 13.15 15,370,717 +0.02(+0.18%)
Oct 19, 2015 13.13 13.28 13.02 13.13 22,130,072 -0.05(-0.41%)
Oct 16, 2015 13.17 13.22 13.07 13.18 19,728,860 +0.03(+0.24%)
Oct 15, 2015 13.29 13.33 13.05 13.15 19,342,064 -0.12(-0.88%)
Oct 14, 2015 13.19 13.36 13.16 13.27 19,678,354 +0.09(+0.71%)
Oct 13, 2015 13.35 13.41 13.10 13.18 15,817,887 -0.30(-2.20%)
Oct 12, 2015 13.70 13.71 13.42 13.47 10,011,922 -0.20(-1.48%)
Oct 09, 2015 14.03 14.08 13.67 13.67 12,149,074 -0.35(-2.50%)
Oct 08, 2015 13.89 14.08 13.86 14.03 10,395,155 +0.10(+0.73%)
Oct 07, 2015 14.02 14.15 13.85 13.92 12,165,019 +0.02(+0.17%)
Oct 06, 2015 13.80 13.99 13.74 13.90 9,912,184 +0.13(+0.96%)
Oct 05, 2015 13.46 13.82 13.46 13.77 11,015,789 +0.46(+3.46%)
Oct 02, 2015 12.99 13.32 12.77 13.31 13,319,356 +0.17(+1.31%)
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.