Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 12.19 12.60 12.15 12.59 1,879,147 +0.48(+3.94%)
Jan 28, 2016 12.40 12.41 12.02 12.11 1,541,519 +0.11(+0.96%)
Jan 27, 2016 12.26 12.49 11.79 12.00 2,879,436 -0.46(-3.69%)
Jan 26, 2016 11.63 12.51 11.50 12.46 2,896,583 +0.94(+8.12%)
Jan 25, 2016 12.00 12.13 11.52 11.52 2,602,991 -0.70(-5.71%)
Jan 22, 2016 12.64 12.87 12.13 12.22 3,422,061 -0.13(-1.07%)
Jan 21, 2016 12.63 12.75 12.26 12.35 1,896,283 -0.27(-2.17%)
Jan 20, 2016 12.33 12.77 12.09 12.63 1,342,169 +0.01(+0.07%)
Jan 19, 2016 13.09 13.09 12.53 12.62 1,570,984 -0.32(-2.46%)
Jan 15, 2016 12.65 12.94 12.94 12.94 1,342,504 -0.14(-1.08%)
Jan 14, 2016 13.24 13.32 12.99 13.08 1,697,712 -0.06(-0.47%)
Jan 13, 2016 13.59 13.60 13.07 13.14 1,335,499 -0.14(-1.06%)
Jan 12, 2016 13.33 13.38 13.05 13.28 2,070,587 +0.11(+0.80%)
Jan 11, 2016 13.34 13.34 12.98 13.17 1,721,345 -0.11(-0.86%)
Jan 08, 2016 13.66 13.74 13.27 13.29 1,107,684 -0.30(-2.21%)
Jan 07, 2016 13.92 14.13 13.59 13.59 1,104,138 -0.67(-4.71%)
Jan 06, 2016 14.15 14.43 14.01 14.26 1,104,167 -0.23(-1.58%)
Jan 05, 2016 14.97 15.10 14.48 14.49 906,719 -0.48(-3.19%)
Jan 04, 2016 14.75 15.02 14.60 14.97 1,601,943 +0.03(+0.18%)
Dec 31, 2015 14.94 14.94 14.94 14.94 985,417 -0.04(-0.29%)
Dec 30, 2015 15.12 15.35 14.97 14.98 950,598 -0.28(-1.85%)
Dec 29, 2015 15.32 15.42 15.05 15.27 746,235 +0.08(+0.52%)
Dec 28, 2015 15.47 15.47 15.05 15.19 996,997 -0.41(-2.66%)
Dec 24, 2015 15.58 15.60 15.60 15.60 364,109 +0.01(+0.06%)
Dec 23, 2015 15.29 15.65 15.20 15.59 865,565 +0.46(+3.03%)
Dec 22, 2015 14.95 15.20 14.86 15.13 1,373,809 +0.22(+1.48%)
Dec 21, 2015 15.00 15.02 14.80 14.91 1,050,705 -0.01(-0.06%)
Dec 18, 2015 14.95 15.11 14.90 14.92 2,451,565 -0.09(-0.59%)
Dec 17, 2015 15.42 15.42 15.00 15.01 1,066,854 -0.41(-2.63%)
Dec 16, 2015 15.39 15.55 15.23 15.42 879,988 +0.09(+0.58%)
Dec 15, 2015 15.14 15.41 15.12 15.33 1,305,186 +0.33(+2.18%)
Dec 14, 2015 15.05 15.13 14.70 15.00 1,555,287 -0.13(-0.87%)
Dec 11, 2015 15.25 15.43 15.04 15.13 1,309,673 -0.22(-1.44%)
Dec 10, 2015 15.47 15.59 15.26 15.36 1,809,189 -0.17(-1.08%)
Dec 09, 2015 15.77 16.11 15.44 15.52 1,746,065 -0.26(-1.67%)
Dec 08, 2015 15.79 15.96 15.67 15.79 2,785,797 -0.32(-1.96%)
Dec 07, 2015 16.54 16.66 16.03 16.10 2,378,161 -0.99(-5.81%)
Dec 04, 2015 17.10 17.23 16.99 17.10 1,430,569 -0.10(-0.56%)
Dec 03, 2015 17.38 17.41 17.09 17.19 1,685,453 -0.09(-0.51%)
Dec 02, 2015 17.17 17.53 17.17 17.28 1,319,227 -0.01(-0.05%)
Dec 01, 2015 17.10 17.43 17.02 17.29 1,204,299 +0.20(+1.18%)
Nov 30, 2015 17.09 17.24 16.87 17.09 1,541,038 +0.06(+0.36%)
Nov 27, 2015 16.86 17.15 16.78 17.02 593,098 +0.11(+0.62%)
Nov 25, 2015 16.97 16.92 16.92 16.92 2,036,902 -0.09(-0.52%)
Nov 24, 2015 16.56 17.04 16.37 17.01 2,059,889 +0.49(+2.98%)
Nov 23, 2015 16.23 16.62 16.23 16.52 1,144,071 +0.19(+1.18%)
Nov 20, 2015 16.59 16.70 16.30 16.32 1,267,763 -0.18(-1.12%)
Nov 19, 2015 16.28 16.60 16.22 16.51 1,555,297 +0.18(+1.08%)
Nov 18, 2015 15.90 16.35 15.81 16.33 2,195,763 +0.57(+3.63%)
Nov 17, 2015 16.14 16.14 15.68 15.76 1,831,542 -0.38(-2.34%)
Nov 16, 2015 15.63 16.21 15.52 16.14 2,925,360 +0.58(+3.73%)
Nov 13, 2015 15.48 15.86 15.41 15.56 2,781,983 -0.33(-2.10%)
Nov 12, 2015 16.66 16.66 15.87 15.89 1,836,771 -0.96(-5.69%)
Nov 11, 2015 16.93 16.96 16.73 16.85 693,785 -0.02(-0.10%)
Nov 10, 2015 16.67 16.98 16.60 16.87 1,436,477 +0.18(+1.11%)
Nov 09, 2015 16.67 16.73 16.46 16.68 1,374,201 +0.02(+0.11%)
Nov 06, 2015 16.96 16.99 16.56 16.66 2,796,163 -0.47(-2.72%)
Nov 05, 2015 17.02 17.19 16.80 17.13 1,774,313 +0.07(+0.41%)
Nov 04, 2015 17.14 17.23 16.98 17.06 1,396,765 +0.00(+0.00%)
Nov 03, 2015 16.75 17.28 16.69 17.06 3,050,141 +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.