Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 12.19 12.60 12.15 12.59 1,878,712 +0.48(+3.94%)
Jan 28, 2016 12.40 12.42 12.02 12.12 1,541,161 +0.11(+0.96%)
Jan 27, 2016 12.27 12.50 11.79 12.00 2,878,768 -0.46(-3.69%)
Jan 26, 2016 11.63 12.51 11.50 12.46 2,895,912 +0.94(+8.12%)
Jan 25, 2016 12.00 12.13 11.53 11.53 2,602,388 -0.70(-5.71%)
Jan 22, 2016 12.65 12.88 12.13 12.22 3,421,267 -0.13(-1.07%)
Jan 21, 2016 12.63 12.75 12.27 12.36 1,895,843 -0.27(-2.17%)
Jan 20, 2016 12.33 12.77 12.09 12.63 1,341,858 +0.01(+0.07%)
Jan 19, 2016 13.10 13.10 12.53 12.62 1,570,620 -0.32(-2.46%)
Jan 15, 2016 12.66 12.94 12.94 12.94 1,342,193 -0.14(-1.08%)
Jan 14, 2016 13.24 13.33 12.99 13.08 1,697,319 -0.06(-0.47%)
Jan 13, 2016 13.59 13.60 13.07 13.14 1,335,189 -0.14(-1.06%)
Jan 12, 2016 13.34 13.38 13.05 13.28 2,070,107 +0.11(+0.80%)
Jan 11, 2016 13.34 13.34 12.98 13.18 1,720,946 -0.11(-0.86%)
Jan 08, 2016 13.66 13.74 13.27 13.29 1,107,427 -0.30(-2.21%)
Jan 07, 2016 13.93 14.13 13.59 13.59 1,103,882 -0.67(-4.71%)
Jan 06, 2016 14.16 14.43 14.02 14.26 1,103,911 -0.23(-1.58%)
Jan 05, 2016 14.97 15.10 14.49 14.49 906,509 -0.48(-3.19%)
Jan 04, 2016 14.75 15.02 14.60 14.97 1,601,571 +0.03(+0.18%)
Dec 31, 2015 14.94 14.94 14.94 14.94 985,188 -0.04(-0.29%)
Dec 30, 2015 15.12 15.35 14.97 14.99 950,378 -0.28(-1.85%)
Dec 29, 2015 15.32 15.42 15.06 15.27 746,062 +0.08(+0.52%)
Dec 28, 2015 15.47 15.47 15.05 15.19 996,766 -0.42(-2.66%)
Dec 24, 2015 15.59 15.61 15.61 15.61 364,025 +0.01(+0.06%)
Dec 23, 2015 15.30 15.65 15.21 15.60 865,365 +0.46(+3.03%)
Dec 22, 2015 14.95 15.20 14.86 15.14 1,373,490 +0.22(+1.48%)
Dec 21, 2015 15.01 15.03 14.80 14.92 1,050,461 -0.01(-0.06%)
Dec 18, 2015 14.95 15.12 14.91 14.93 2,450,996 -0.09(-0.59%)
Dec 17, 2015 15.42 15.42 15.01 15.01 1,066,606 -0.41(-2.63%)
Dec 16, 2015 15.39 15.55 15.23 15.42 879,784 +0.09(+0.58%)
Dec 15, 2015 15.15 15.41 15.12 15.33 1,304,884 +0.33(+2.18%)
Dec 14, 2015 15.05 15.13 14.71 15.01 1,554,926 -0.13(-0.88%)
Dec 11, 2015 15.25 15.43 15.04 15.14 1,309,370 -0.22(-1.44%)
Dec 10, 2015 15.47 15.60 15.26 15.36 1,808,769 -0.17(-1.08%)
Dec 09, 2015 15.77 16.11 15.45 15.53 1,745,660 -0.26(-1.67%)
Dec 08, 2015 15.80 15.97 15.68 15.79 2,785,151 -0.32(-1.97%)
Dec 07, 2015 16.55 16.66 16.04 16.11 2,377,609 -0.99(-5.81%)
Dec 04, 2015 17.10 17.23 16.99 17.10 1,430,237 -0.10(-0.56%)
Dec 03, 2015 17.38 17.42 17.09 17.20 1,685,062 -0.09(-0.51%)
Dec 02, 2015 17.17 17.53 17.17 17.28 1,318,921 -0.01(-0.05%)
Dec 01, 2015 17.10 17.43 17.02 17.29 1,204,019 +0.20(+1.18%)
Nov 30, 2015 17.09 17.25 16.87 17.09 1,540,680 +0.06(+0.36%)
Nov 27, 2015 16.86 17.15 16.78 17.03 592,961 +0.11(+0.62%)
Nov 25, 2015 16.98 16.92 16.92 16.92 2,036,429 -0.09(-0.52%)
Nov 24, 2015 16.56 17.04 16.37 17.01 2,059,411 +0.49(+2.98%)
Nov 23, 2015 16.23 16.62 16.23 16.52 1,143,806 +0.19(+1.18%)
Nov 20, 2015 16.59 16.70 16.31 16.33 1,267,469 -0.18(-1.12%)
Nov 19, 2015 16.28 16.60 16.22 16.51 1,554,936 +0.18(+1.08%)
Nov 18, 2015 15.90 16.35 15.82 16.33 2,195,253 +0.57(+3.63%)
Nov 17, 2015 16.14 16.14 15.68 15.76 1,831,118 -0.38(-2.34%)
Nov 16, 2015 15.63 16.21 15.53 16.14 2,924,681 +0.58(+3.73%)
Nov 13, 2015 15.48 15.87 15.41 15.56 2,781,337 -0.33(-2.10%)
Nov 12, 2015 16.67 16.67 15.87 15.89 1,836,345 -0.96(-5.69%)
Nov 11, 2015 16.93 16.97 16.73 16.85 693,624 -0.02(-0.10%)
Nov 10, 2015 16.68 16.98 16.61 16.87 1,436,144 +0.18(+1.11%)
Nov 09, 2015 16.68 16.74 16.47 16.69 1,373,883 +0.02(+0.11%)
Nov 06, 2015 16.97 16.99 16.56 16.67 2,795,515 -0.47(-2.72%)
Nov 05, 2015 17.03 17.20 16.80 17.13 1,773,901 +0.07(+0.41%)
Nov 04, 2015 17.14 17.23 16.98 17.06 1,396,441 +0.00(+0.00%)
Nov 03, 2015 16.76 17.28 16.69 17.06 3,049,433 +0.38(+2.27%)
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.