Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 15.47 15.87 15.44 15.85 2,267,480 +0.43(+2.77%)
Jan 28, 2016 15.58 15.59 15.34 15.42 2,197,096 -0.15(-0.97%)
Jan 27, 2016 15.54 15.83 15.46 15.57 2,328,798 -0.06(-0.40%)
Jan 26, 2016 15.43 15.68 15.39 15.64 2,474,270 +0.20(+1.33%)
Jan 25, 2016 15.48 15.60 15.41 15.43 2,829,247 -0.45(-2.86%)
Jan 22, 2016 15.90 15.95 15.72 15.89 2,350,479 +0.44(+2.82%)
Jan 21, 2016 15.49 15.60 15.26 15.45 4,166,196 -0.43(-2.69%)
Jan 20, 2016 16.05 16.08 15.54 15.88 3,074,444 -0.59(-3.57%)
Jan 19, 2016 16.53 16.63 16.37 16.47 2,269,123 -0.19(-1.12%)
Jan 15, 2016 16.55 16.65 16.65 16.65 1,594,485 -0.53(-3.06%)
Jan 14, 2016 17.08 17.28 16.86 17.18 1,763,822 +0.00(+0.00%)
Jan 13, 2016 17.76 17.82 17.14 17.18 1,447,173 -0.50(-2.82%)
Jan 12, 2016 17.79 17.85 17.51 17.68 1,426,275 +0.07(+0.40%)
Jan 11, 2016 17.62 17.65 17.46 17.61 1,457,040 +0.17(+0.97%)
Jan 08, 2016 17.93 17.98 17.42 17.44 2,525,900 -0.59(-3.26%)
Jan 07, 2016 18.06 18.26 18.01 18.02 2,426,247 -0.51(-2.74%)
Jan 06, 2016 18.58 18.65 18.44 18.53 1,679,004 -0.35(-1.84%)
Jan 05, 2016 18.89 18.96 18.75 18.88 1,462,009 -0.14(-0.75%)
Jan 04, 2016 18.66 19.02 18.62 19.02 2,243,616 -0.29(-1.52%)
Dec 31, 2015 19.31 19.32 19.32 19.32 1,060,070 -0.19(-0.96%)
Dec 30, 2015 19.62 19.67 19.48 19.50 1,411,858 -0.22(-1.13%)
Dec 29, 2015 19.68 19.79 19.60 19.72 1,273,021 +0.06(+0.32%)
Dec 28, 2015 19.72 19.73 19.53 19.66 1,397,055 -0.02(-0.09%)
Dec 24, 2015 19.57 19.68 19.68 19.68 450,417 +0.03(+0.14%)
Dec 23, 2015 19.31 19.65 19.30 19.65 1,360,634 +0.52(+2.70%)
Dec 22, 2015 18.97 19.18 18.90 19.14 1,559,587 +0.26(+1.37%)
Dec 21, 2015 18.81 18.95 18.77 18.88 1,618,248 -0.08(-0.42%)
Dec 18, 2015 18.99 19.14 18.94 18.96 2,433,109 +0.09(+0.47%)
Dec 17, 2015 19.07 19.08 18.82 18.87 1,990,206 -0.20(-1.07%)
Dec 16, 2015 18.73 19.11 18.69 19.07 1,952,601 +0.48(+2.59%)
Dec 15, 2015 18.50 18.65 18.50 18.59 2,052,470 +0.36(+1.95%)
Dec 14, 2015 18.55 18.57 18.10 18.24 2,154,123 -0.03(-0.15%)
Dec 11, 2015 18.50 18.53 18.22 18.26 2,287,919 -0.57(-3.03%)
Dec 10, 2015 18.96 19.02 18.83 18.83 1,861,787 -0.57(-2.94%)
Dec 09, 2015 19.36 19.68 19.29 19.40 1,806,264 +0.00(+0.00%)
Dec 08, 2015 19.48 19.57 19.37 19.40 2,145,563 -0.29(-1.49%)
Dec 07, 2015 19.95 19.96 19.46 19.70 3,527,080 -0.45(-2.21%)
Dec 04, 2015 19.89 20.16 19.85 20.14 2,044,507 +0.04(+0.18%)
Dec 03, 2015 20.25 20.27 20.05 20.11 2,844,709 +0.27(+1.35%)
Dec 02, 2015 19.98 20.01 19.75 19.84 2,063,660 +0.01(+0.04%)
Dec 01, 2015 19.69 19.83 19.54 19.83 1,706,240 +0.20(+1.00%)
Nov 30, 2015 19.64 19.70 19.58 19.64 1,432,346 +0.04(+0.23%)
Nov 27, 2015 19.54 19.59 19.47 19.59 666,223 -0.07(-0.36%)
Nov 25, 2015 19.81 19.66 19.66 19.66 1,510,488 +0.49(+2.55%)
Nov 24, 2015 19.11 19.25 19.01 19.17 1,899,223 -0.04(-0.23%)
Nov 23, 2015 19.59 19.68 19.15 19.22 2,489,139 -0.78(-3.92%)
Nov 20, 2015 20.39 20.40 19.95 20.00 1,857,998 -0.64(-3.11%)
Nov 19, 2015 20.78 20.82 20.62 20.64 1,038,270 +0.04(+0.22%)
Nov 18, 2015 20.54 20.62 20.46 20.60 1,505,466 +0.14(+0.70%)
Nov 17, 2015 20.60 20.65 20.44 20.45 1,626,870 -0.15(-0.73%)
Nov 16, 2015 20.28 20.62 20.25 20.61 1,259,287 +0.04(+0.17%)
Nov 13, 2015 20.78 20.80 20.53 20.57 1,351,213 -0.26(-1.24%)
Nov 12, 2015 20.93 21.02 20.80 20.83 1,180,383 -0.36(-1.68%)
Nov 11, 2015 21.28 21.33 21.11 21.19 1,115,238 -0.18(-0.83%)
Nov 10, 2015 21.31 21.41 21.14 21.36 1,001,358 -0.25(-1.15%)
Nov 09, 2015 21.65 21.76 21.54 21.61 1,029,981 -0.24(-1.10%)
Nov 06, 2015 21.73 21.87 21.58 21.85 1,258,062 +0.27(+1.24%)
Nov 05, 2015 21.64 21.74 21.46 21.59 926,761 -0.12(-0.57%)
Nov 04, 2015 21.73 21.78 21.57 21.71 2,304,836 -0.19(-0.85%)
Nov 03, 2015 21.77 22.00 21.76 21.90 2,098,940 -0.71(-3.15%)
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.