Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 15.45 15.62 15.27 15.35 39,855,776 -0.09(-0.58%)
Nov 27, 2015 15.40 15.48 15.13 15.44 29,240,294 +0.13(+0.86%)
Nov 25, 2015 14.76 15.31 15.31 15.31 59,861,996 +0.76(+5.22%)
Nov 24, 2015 14.36 14.73 14.33 14.55 37,189,484 +0.03(+0.23%)
Nov 23, 2015 14.49 14.61 14.31 14.52 37,887,000 -0.15(-1.03%)
Nov 20, 2015 14.90 15.00 14.24 14.67 66,010,828 -0.12(-0.81%)
Nov 19, 2015 14.70 15.08 14.69 14.79 37,549,724 +0.05(+0.33%)
Nov 18, 2015 14.30 14.76 14.17 14.74 42,168,344 +0.47(+3.30%)
Nov 17, 2015 14.35 14.40 14.09 14.27 32,229,418 -0.02(-0.14%)
Nov 16, 2015 13.74 14.33 13.72 14.29 43,818,732 +0.47(+3.44%)
Nov 13, 2015 14.20 14.20 13.77 13.81 51,454,904 -0.38(-2.70%)
Nov 12, 2015 14.52 14.60 14.18 14.20 43,719,776 -0.41(-2.80%)
Nov 11, 2015 14.52 14.63 14.24 14.61 50,111,532 +0.17(+1.19%)
Nov 10, 2015 14.90 14.91 14.41 14.43 69,237,584 -0.59(-3.92%)
Nov 09, 2015 15.53 15.53 14.95 15.02 57,704,096 -0.47(-3.03%)
Nov 06, 2015 15.38 15.56 15.30 15.49 36,679,392 +0.04(+0.25%)
Nov 05, 2015 15.37 15.64 15.28 15.45 67,435,408 +0.01(+0.06%)
Nov 04, 2015 15.13 15.52 15.01 15.44 190,820,368 +1.55(+11.17%)
Nov 03, 2015 14.26 14.30 13.85 13.89 123,077,696 -0.36(-2.54%)
Nov 02, 2015 13.93 14.39 13.81 14.25 58,890,132 +0.46(+3.32%)
Oct 30, 2015 14.03 14.11 13.59 13.80 66,583,512 -0.31(-2.22%)
Oct 29, 2015 14.12 14.25 14.04 14.11 27,056,548 -0.09(-0.62%)
Oct 28, 2015 14.09 14.23 13.89 14.20 40,923,508 +0.17(+1.24%)
Oct 27, 2015 14.32 14.47 13.83 14.02 52,755,568 -0.33(-2.28%)
Oct 26, 2015 14.09 14.39 14.00 14.35 50,862,568 +0.41(+2.95%)
Oct 23, 2015 14.33 14.36 13.85 13.94 63,531,928 -0.18(-1.24%)
Oct 22, 2015 14.10 14.38 13.96 14.11 42,327,612 +0.11(+0.78%)
Oct 21, 2015 14.13 14.32 13.92 14.01 62,739,748 -0.20(-1.38%)
Oct 20, 2015 15.18 15.24 13.47 14.20 223,465,760 -1.00(-6.61%)
Oct 19, 2015 15.10 15.41 15.00 15.21 37,616,772 +0.07(+0.48%)
Oct 16, 2015 14.87 15.37 14.86 15.13 65,017,392 +0.38(+2.58%)
Oct 15, 2015 14.43 14.78 14.25 14.75 42,599,548 +0.30(+2.04%)
Oct 14, 2015 14.71 14.73 14.36 14.46 46,554,176 -0.16(-1.08%)
Oct 13, 2015 14.22 14.83 14.08 14.62 77,562,520 +0.24(+1.70%)
Oct 12, 2015 14.87 14.87 14.35 14.37 57,501,704 -0.34(-2.32%)
Oct 09, 2015 14.73 14.96 14.56 14.71 92,375,544 -0.40(-2.66%)
Oct 08, 2015 15.34 15.38 14.75 15.11 91,981,616 -0.35(-2.26%)
Oct 07, 2015 15.78 15.85 15.27 15.46 102,169,088 -0.63(-3.93%)
Oct 06, 2015 16.00 16.20 15.71 16.10 78,528,448 -0.31(-1.91%)
Oct 05, 2015 16.59 16.66 16.28 16.41 55,331,456 -0.09(-0.57%)
Oct 02, 2015 15.71 16.51 15.66 16.50 66,359,728 +0.51(+3.21%)
Oct 01, 2015 16.50 16.57 15.81 15.99 68,557,928 -0.57(-3.43%)
Sep 30, 2015 16.80 16.83 16.16 16.56 73,931,320 +0.12(+0.71%)
Sep 29, 2015 16.70 16.98 16.36 16.44 55,512,176 -0.12(-0.72%)
Sep 28, 2015 17.16 17.32 16.44 16.56 73,494,128 -0.57(-3.30%)
Sep 25, 2015 17.77 17.77 17.08 17.13 56,600,876 -0.41(-2.36%)
Sep 24, 2015 17.30 17.56 17.08 17.54 51,676,288 +0.14(+0.79%)
Sep 23, 2015 17.46 17.47 17.17 17.40 39,002,668 +0.01(+0.05%)
Sep 22, 2015 17.27 17.51 17.06 17.40 54,960,868 -0.22(-1.23%)
Sep 21, 2015 17.60 18.10 17.05 17.61 91,777,064 +0.24(+1.37%)
Sep 18, 2015 17.20 17.59 17.17 17.37 56,445,956 -0.10(-0.55%)
Sep 17, 2015 17.60 17.70 17.38 17.47 53,705,652 -0.01(-0.07%)
Sep 16, 2015 16.87 17.53 16.86 17.48 66,225,028 +0.58(+3.42%)
Sep 15, 2015 16.85 16.97 16.63 16.90 43,984,288 +0.03(+0.15%)
Sep 14, 2015 16.74 16.95 16.64 16.88 43,351,436 +0.20(+1.18%)
Sep 11, 2015 16.51 16.68 16.32 16.68 35,262,660 +0.12(+0.71%)
Sep 10, 2015 16.48 16.71 16.36 16.57 40,634,756 -0.03(-0.17%)
Sep 09, 2015 16.80 16.95 16.55 16.59 50,851,572 +0.05(+0.30%)
Sep 08, 2015 16.34 16.61 16.27 16.54 47,034,088 +0.42(+2.58%)
Sep 04, 2015 16.06 16.13 16.13 16.13 55,337,996 -0.24(-1.48%)
Sep 03, 2015 16.80 16.81 16.33 16.37 62,895,656 -0.14(-0.86%)
Sep 02, 2015 16.35 16.53 15.99 16.51 69,380,936 +0.60(+3.80%)
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.