Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 13.47 13.58 13.47 13.55 2,566,164 +0.09(+0.68%)
Nov 27, 2015 13.44 13.46 13.42 13.46 1,443,264 -0.02(-0.12%)
Nov 25, 2015 13.41 13.48 13.48 13.48 2,091,875 +0.12(+0.87%)
Nov 24, 2015 13.41 13.44 13.32 13.36 3,139,427 -0.29(-2.14%)
Nov 23, 2015 13.78 13.81 13.63 13.66 2,219,281 -0.15(-1.09%)
Nov 20, 2015 13.86 13.91 13.80 13.81 2,057,436 -0.02(-0.14%)
Nov 19, 2015 13.73 13.86 13.73 13.83 2,078,034 +0.16(+1.15%)
Nov 18, 2015 13.60 13.70 13.57 13.67 2,631,678 +0.09(+0.67%)
Nov 17, 2015 13.57 13.66 13.52 13.58 2,552,158 +0.03(+0.19%)
Nov 16, 2015 13.27 13.56 13.26 13.55 2,246,296 +0.28(+2.14%)
Nov 13, 2015 13.37 13.43 13.26 13.27 2,095,100 -0.16(-1.22%)
Nov 12, 2015 13.47 13.50 13.42 13.43 2,068,221 -0.16(-1.16%)
Nov 11, 2015 13.56 13.66 13.51 13.59 2,694,326 +0.05(+0.37%)
Nov 10, 2015 13.50 13.59 13.45 13.54 2,253,978 +0.01(+0.09%)
Nov 09, 2015 13.46 13.56 13.39 13.53 3,668,238 +0.08(+0.61%)
Nov 06, 2015 13.49 13.65 13.32 13.44 3,642,233 -0.06(-0.47%)
Nov 05, 2015 13.65 13.83 13.50 13.51 3,587,829 +0.05(+0.37%)
Nov 04, 2015 13.61 13.63 13.41 13.46 2,876,045 -0.14(-1.04%)
Nov 03, 2015 13.59 13.66 13.44 13.60 3,221,616 -0.03(-0.18%)
Nov 02, 2015 13.61 13.66 13.52 13.62 2,819,080 +0.02(+0.16%)
Oct 30, 2015 13.75 13.84 13.55 13.60 2,801,052 -0.14(-0.99%)
Oct 29, 2015 13.72 13.77 13.64 13.74 2,101,247 -0.02(-0.16%)
Oct 28, 2015 13.76 13.84 13.64 13.76 3,257,751 +0.07(+0.48%)
Oct 27, 2015 13.90 13.92 13.66 13.69 3,282,440 -0.29(-2.05%)
Oct 26, 2015 14.08 14.12 13.97 13.98 2,163,739 -0.07(-0.49%)
Oct 23, 2015 14.18 14.18 14.00 14.05 3,165,384 -0.13(-0.93%)
Oct 22, 2015 14.03 14.23 14.00 14.18 3,245,651 +0.24(+1.72%)
Oct 21, 2015 13.98 14.07 13.90 13.94 2,595,835 -0.01(-0.09%)
Oct 20, 2015 13.85 13.99 13.84 13.95 2,736,383 +0.14(+1.05%)
Oct 19, 2015 13.84 13.94 13.78 13.81 1,855,949 -0.08(-0.57%)
Oct 16, 2015 13.79 13.92 13.76 13.89 2,407,531 +0.09(+0.64%)
Oct 15, 2015 13.69 13.83 13.66 13.80 2,322,808 +0.16(+1.15%)
Oct 14, 2015 13.52 13.69 13.51 13.64 2,680,237 +0.12(+0.86%)
Oct 13, 2015 13.44 13.58 13.38 13.53 1,901,618 -0.01(-0.09%)
Oct 12, 2015 13.53 13.62 13.51 13.54 1,611,265 +0.03(+0.19%)
Oct 09, 2015 13.52 13.56 13.44 13.51 2,570,771 +0.03(+0.19%)
Oct 08, 2015 13.32 13.51 13.27 13.49 2,349,327 +0.16(+1.23%)
Oct 07, 2015 13.42 13.43 13.23 13.32 3,093,514 -0.01(-0.09%)
Oct 06, 2015 13.41 13.50 13.31 13.34 2,442,478 -0.13(-0.98%)
Oct 05, 2015 13.27 13.52 13.26 13.47 3,475,223 +0.28(+2.12%)
Oct 02, 2015 12.95 13.19 12.87 13.19 3,346,721 +0.22(+1.70%)
Oct 01, 2015 13.02 13.02 12.88 12.97 3,099,137 +0.08(+0.59%)
Sep 30, 2015 12.86 12.90 12.78 12.89 3,063,656 +0.14(+1.09%)
Sep 29, 2015 12.67 12.77 12.59 12.76 2,583,068 +0.06(+0.50%)
Sep 28, 2015 12.75 12.87 12.69 12.69 2,761,336 -0.14(-1.06%)
Sep 25, 2015 12.80 12.93 12.74 12.83 2,139,749 +0.09(+0.74%)
Sep 24, 2015 12.61 12.78 12.60 12.73 2,339,559 +0.01(+0.10%)
Sep 23, 2015 12.77 12.84 12.68 12.72 1,715,306 -0.04(-0.30%)
Sep 22, 2015 12.89 12.94 12.72 12.76 2,725,471 -0.29(-2.20%)
Sep 21, 2015 12.94 13.08 12.87 13.04 4,011,598 +0.17(+1.35%)
Sep 18, 2015 12.92 12.93 12.72 12.87 5,155,786 +0.01(+0.07%)
Sep 17, 2015 12.87 12.98 12.72 12.86 3,435,225 -0.00(-0.02%)
Sep 16, 2015 12.72 12.93 12.72 12.87 3,151,750 +0.17(+1.34%)
Sep 15, 2015 12.60 12.74 12.50 12.70 3,537,157 +0.10(+0.80%)
Sep 14, 2015 12.70 12.73 12.59 12.59 2,726,487 -0.05(-0.37%)
Sep 11, 2015 12.68 12.68 12.55 12.64 3,702,064 +0.12(+0.98%)
Sep 10, 2015 12.54 12.63 12.43 12.52 5,775,338 -0.04(-0.32%)
Sep 09, 2015 12.68 12.76 12.53 12.56 2,619,281 -0.09(-0.73%)
Sep 08, 2015 12.55 12.66 12.54 12.65 3,419,712 +0.29(+2.38%)
Sep 04, 2015 12.34 12.36 12.36 12.36 3,207,014 -0.13(-1.05%)
Sep 03, 2015 12.21 12.51 12.21 12.49 3,840,950 +0.29(+2.41%)
Sep 02, 2015 12.17 12.28 12.10 12.19 4,142,600 +0.16(+1.35%)
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.