Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 18.21 19.25 18.14 19.20 9,963,085 +1.26(+7.01%)
Jan 28, 2016 18.88 18.94 17.87 17.94 13,966,287 -0.12(-0.67%)
Jan 27, 2016 17.83 18.93 17.59 18.06 9,680,847 +0.10(+0.57%)
Jan 26, 2016 17.39 18.03 17.18 17.96 6,674,547 +0.95(+5.60%)
Jan 25, 2016 17.51 18.29 16.99 17.01 13,110,455 -1.05(-5.83%)
Jan 22, 2016 17.90 18.08 17.20 18.06 12,916,346 +0.82(+4.77%)
Jan 21, 2016 15.67 17.53 15.60 17.24 15,342,830 +1.39(+8.75%)
Jan 20, 2016 14.84 16.06 14.63 15.86 14,760,744 +0.67(+4.38%)
Jan 19, 2016 15.28 15.51 14.93 15.19 12,921,814 +0.02(+0.12%)
Jan 15, 2016 14.30 15.17 15.17 15.17 9,921,353 +0.09(+0.61%)
Jan 14, 2016 14.65 15.20 14.47 15.08 10,715,925 +0.56(+3.89%)
Jan 13, 2016 14.52 15.00 14.09 14.51 11,881,442 +0.20(+1.42%)
Jan 12, 2016 15.09 15.10 13.76 14.31 11,870,826 -0.48(-3.25%)
Jan 11, 2016 15.79 15.86 14.59 14.79 14,568,668 -1.11(-6.98%)
Jan 08, 2016 15.51 16.03 15.29 15.90 10,532,391 +0.57(+3.74%)
Jan 07, 2016 14.52 15.44 14.50 15.33 9,234,004 +0.52(+3.50%)
Jan 06, 2016 15.73 15.74 14.69 14.81 11,225,759 -1.43(-8.82%)
Jan 05, 2016 16.33 16.52 15.78 16.24 12,571,411 -0.02(-0.11%)
Jan 04, 2016 16.34 16.59 16.00 16.26 9,321,998 -0.09(-0.56%)
Dec 31, 2015 15.80 16.35 16.35 16.35 5,292,426 +0.63(+4.00%)
Dec 30, 2015 15.90 16.36 15.69 15.73 6,361,305 -0.64(-3.90%)
Dec 29, 2015 16.47 16.75 15.93 16.36 7,186,086 +0.43(+2.67%)
Dec 28, 2015 16.09 16.32 15.77 15.94 8,745,504 -0.43(-2.60%)
Dec 24, 2015 16.34 16.36 16.36 16.36 4,638,661 +0.06(+0.34%)
Dec 23, 2015 15.73 16.57 15.71 16.31 10,802,776 +1.04(+6.78%)
Dec 22, 2015 14.94 15.49 14.86 15.27 7,058,208 +0.26(+1.72%)
Dec 21, 2015 14.51 15.12 14.31 15.01 16,220,918 +0.69(+4.84%)
Dec 18, 2015 14.14 14.60 14.13 14.32 19,318,328 +0.13(+0.91%)
Dec 17, 2015 14.26 14.31 13.96 14.19 11,700,502 -0.04(-0.26%)
Dec 16, 2015 14.02 14.40 13.82 14.23 13,723,337 +0.33(+2.40%)
Dec 15, 2015 14.66 14.74 13.81 13.90 14,638,631 -0.57(-3.96%)
Dec 14, 2015 14.71 15.00 14.38 14.47 10,328,712 -0.42(-2.79%)
Dec 11, 2015 15.94 16.02 14.85 14.88 8,576,044 -1.46(-8.94%)
Dec 10, 2015 15.92 16.64 15.75 16.34 5,567,883 +0.29(+1.78%)
Dec 09, 2015 16.26 16.69 15.76 16.06 10,888,748 -0.18(-1.08%)
Dec 08, 2015 15.01 16.37 14.93 16.23 10,832,958 +0.70(+4.52%)
Dec 07, 2015 15.29 15.74 14.98 15.53 11,149,582 -0.39(-2.44%)
Dec 04, 2015 15.57 16.10 15.41 15.92 7,013,268 +0.08(+0.53%)
Dec 03, 2015 16.71 16.74 15.68 15.84 9,583,963 -0.74(-4.46%)
Dec 02, 2015 16.94 17.03 16.19 16.58 8,062,182 -0.62(-3.60%)
Dec 01, 2015 17.36 17.53 16.92 17.20 6,314,309 -0.21(-1.22%)
Nov 30, 2015 17.74 17.88 17.20 17.41 6,075,424 -0.23(-1.31%)
Nov 27, 2015 17.67 17.86 17.53 17.64 2,913,824 -0.24(-1.34%)
Nov 25, 2015 17.58 17.88 17.88 17.88 5,966,852 +0.13(+0.73%)
Nov 24, 2015 18.04 18.14 17.48 17.75 10,435,999 -0.17(-0.93%)
Nov 23, 2015 18.16 18.36 17.72 17.92 6,965,653 -0.46(-2.52%)
Nov 20, 2015 18.87 18.98 18.36 18.38 3,869,544 -0.57(-3.02%)
Nov 19, 2015 18.73 19.44 18.59 18.95 3,044,254 -0.34(-1.77%)
Nov 18, 2015 19.53 19.76 18.94 19.29 5,297,527 -0.12(-0.62%)
Nov 17, 2015 20.68 20.68 19.39 19.41 7,180,758 -1.44(-6.91%)
Nov 16, 2015 19.20 20.88 19.12 20.86 6,698,487 +1.68(+8.78%)
Nov 13, 2015 18.76 19.53 18.51 19.17 5,653,271 +0.38(+2.02%)
Nov 12, 2015 18.94 19.28 18.74 18.79 4,361,320 -0.51(-2.63%)
Nov 11, 2015 20.88 20.93 19.12 19.30 7,692,318 -1.63(-7.77%)
Nov 10, 2015 20.75 21.18 20.53 20.93 5,204,252 +0.06(+0.31%)
Nov 09, 2015 20.57 21.06 20.45 20.87 4,614,376 +0.25(+1.21%)
Nov 06, 2015 20.65 21.24 20.46 20.62 5,331,989 -0.31(-1.50%)
Nov 05, 2015 20.58 21.18 20.43 20.93 5,221,698 +0.20(+0.98%)
Nov 04, 2015 20.51 21.30 20.25 20.73 7,385,136 +0.35(+1.72%)
Nov 03, 2015 20.67 20.93 20.35 20.38 4,798,116 -0.23(-1.12%)
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.