Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 13.78 13.88 13.77 13.86 2,509,725 +0.09(+0.68%)
Nov 27, 2015 13.75 13.77 13.72 13.77 1,411,521 -0.02(-0.12%)
Nov 25, 2015 13.71 13.78 13.78 13.78 2,045,868 +0.12(+0.87%)
Nov 24, 2015 13.71 13.75 13.62 13.66 3,070,380 -0.30(-2.14%)
Nov 23, 2015 14.09 14.12 13.94 13.96 2,170,472 -0.15(-1.09%)
Nov 20, 2015 14.17 14.22 14.11 14.12 2,012,186 -0.02(-0.14%)
Nov 19, 2015 14.04 14.17 14.04 14.14 2,032,331 +0.16(+1.15%)
Nov 18, 2015 13.91 14.00 13.88 13.98 2,573,798 +0.09(+0.67%)
Nov 17, 2015 13.88 13.96 13.82 13.88 2,496,027 +0.03(+0.19%)
Nov 16, 2015 13.57 13.87 13.56 13.86 2,196,892 +0.29(+2.14%)
Nov 13, 2015 13.67 13.73 13.56 13.57 2,049,021 -0.17(-1.22%)
Nov 12, 2015 13.77 13.81 13.72 13.73 2,022,734 -0.16(-1.16%)
Nov 11, 2015 13.87 13.97 13.82 13.90 2,635,069 +0.05(+0.37%)
Nov 10, 2015 13.81 13.89 13.75 13.84 2,204,405 +0.01(+0.09%)
Nov 09, 2015 13.76 13.87 13.70 13.83 3,587,561 +0.08(+0.61%)
Nov 06, 2015 13.80 13.96 13.62 13.75 3,562,128 -0.06(-0.47%)
Nov 05, 2015 13.96 14.14 13.80 13.81 3,508,920 +0.05(+0.37%)
Nov 04, 2015 13.91 13.94 13.71 13.76 2,812,790 -0.14(-1.04%)
Nov 03, 2015 13.90 13.97 13.74 13.90 3,150,761 -0.03(-0.19%)
Nov 02, 2015 13.92 13.97 13.82 13.93 2,757,078 +0.02(+0.16%)
Oct 30, 2015 14.06 14.15 13.86 13.91 2,739,447 -0.14(-0.99%)
Oct 29, 2015 14.03 14.08 13.94 14.05 2,055,033 -0.02(-0.16%)
Oct 28, 2015 14.07 14.15 13.94 14.07 3,186,101 +0.07(+0.48%)
Oct 27, 2015 14.21 14.24 13.96 14.00 3,210,248 -0.29(-2.05%)
Oct 26, 2015 14.40 14.43 14.29 14.29 2,116,151 -0.07(-0.49%)
Oct 23, 2015 14.49 14.50 14.32 14.37 3,095,766 -0.14(-0.93%)
Oct 22, 2015 14.35 14.55 14.32 14.50 3,174,267 +0.24(+1.72%)
Oct 21, 2015 14.30 14.38 14.21 14.26 2,538,743 -0.01(-0.09%)
Oct 20, 2015 14.16 14.30 14.15 14.27 2,676,200 +0.15(+1.05%)
Oct 19, 2015 14.15 14.26 14.09 14.12 1,815,130 -0.08(-0.57%)
Oct 16, 2015 14.10 14.23 14.07 14.20 2,354,581 +0.09(+0.64%)
Oct 15, 2015 13.99 14.14 13.97 14.11 2,271,721 +0.16(+1.15%)
Oct 14, 2015 13.82 14.00 13.82 13.95 2,621,290 +0.12(+0.86%)
Oct 13, 2015 13.74 13.89 13.68 13.83 1,859,795 -0.01(-0.09%)
Oct 12, 2015 13.83 13.93 13.81 13.84 1,575,828 +0.03(+0.19%)
Oct 09, 2015 13.82 13.87 13.74 13.82 2,514,230 +0.03(+0.19%)
Oct 08, 2015 13.62 13.81 13.56 13.79 2,297,657 +0.17(+1.23%)
Oct 07, 2015 13.72 13.73 13.53 13.62 3,025,477 -0.01(-0.09%)
Oct 06, 2015 13.71 13.80 13.61 13.64 2,388,760 -0.14(-0.98%)
Oct 05, 2015 13.56 13.82 13.56 13.77 3,398,791 +0.29(+2.12%)
Oct 02, 2015 13.24 13.49 13.15 13.49 3,273,115 +0.23(+1.70%)
Oct 01, 2015 13.31 13.32 13.17 13.26 3,030,976 +0.08(+0.59%)
Sep 30, 2015 13.15 13.19 13.06 13.18 2,996,275 +0.14(+1.09%)
Sep 29, 2015 12.96 13.05 12.87 13.04 2,526,257 +0.06(+0.50%)
Sep 28, 2015 13.03 13.16 12.97 12.98 2,700,605 -0.14(-1.06%)
Sep 25, 2015 13.08 13.23 13.03 13.12 2,092,688 +0.10(+0.74%)
Sep 24, 2015 12.89 13.06 12.88 13.02 2,288,104 +0.01(+0.10%)
Sep 23, 2015 13.06 13.13 12.96 13.01 1,677,580 -0.04(-0.30%)
Sep 22, 2015 13.18 13.24 13.01 13.05 2,665,528 -0.29(-2.20%)
Sep 21, 2015 13.23 13.37 13.16 13.34 3,923,369 +0.18(+1.34%)
Sep 18, 2015 13.21 13.23 13.00 13.16 5,042,392 +0.01(+0.07%)
Sep 17, 2015 13.16 13.27 13.00 13.15 3,359,673 -0.00(-0.03%)
Sep 16, 2015 13.01 13.22 13.00 13.15 3,082,432 +0.17(+1.34%)
Sep 15, 2015 12.89 13.03 12.78 12.98 3,459,362 +0.10(+0.80%)
Sep 14, 2015 12.99 13.02 12.87 12.88 2,666,522 -0.05(-0.37%)
Sep 11, 2015 12.96 12.96 12.83 12.93 3,620,643 +0.13(+0.98%)
Sep 10, 2015 12.82 12.91 12.71 12.80 5,648,318 -0.04(-0.32%)
Sep 09, 2015 12.97 13.05 12.81 12.84 2,561,674 -0.09(-0.73%)
Sep 08, 2015 12.83 12.94 12.83 12.94 3,344,500 +0.30(+2.38%)
Sep 04, 2015 12.62 12.63 12.63 12.63 3,136,480 -0.13(-1.05%)
Sep 03, 2015 12.48 12.79 12.48 12.77 3,756,474 +0.30(+2.41%)
Sep 02, 2015 12.45 12.56 12.37 12.47 4,051,490 +0.17(+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.