Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 14.50 14.61 14.49 14.59 2,384,413 +0.10(+0.68%)
Nov 27, 2015 14.47 14.49 14.44 14.49 1,341,043 -0.02(-0.12%)
Nov 25, 2015 14.43 14.51 14.51 14.51 1,943,716 +0.13(+0.87%)
Nov 24, 2015 14.43 14.47 14.33 14.38 2,917,074 -0.32(-2.14%)
Nov 23, 2015 14.84 14.86 14.67 14.70 2,062,098 -0.16(-1.09%)
Nov 20, 2015 14.92 14.97 14.85 14.86 1,911,716 -0.02(-0.14%)
Nov 19, 2015 14.78 14.92 14.78 14.88 1,930,855 +0.17(+1.15%)
Nov 18, 2015 14.64 14.74 14.61 14.71 2,445,287 +0.10(+0.67%)
Nov 17, 2015 14.61 14.70 14.55 14.61 2,371,399 +0.03(+0.19%)
Nov 16, 2015 14.29 14.59 14.27 14.58 2,087,200 +0.30(+2.14%)
Nov 13, 2015 14.39 14.45 14.27 14.28 1,946,712 -0.18(-1.22%)
Nov 12, 2015 14.50 14.53 14.44 14.46 1,921,738 -0.17(-1.16%)
Nov 11, 2015 14.60 14.70 14.54 14.63 2,503,498 +0.05(+0.37%)
Nov 10, 2015 14.53 14.62 14.48 14.57 2,094,337 +0.01(+0.09%)
Nov 09, 2015 14.48 14.59 14.42 14.56 3,408,431 +0.09(+0.61%)
Nov 06, 2015 14.52 14.69 14.33 14.47 3,384,269 -0.07(-0.47%)
Nov 05, 2015 14.69 14.88 14.53 14.54 3,333,717 +0.05(+0.37%)
Nov 04, 2015 14.65 14.67 14.43 14.48 2,672,346 -0.15(-1.04%)
Nov 03, 2015 14.63 14.70 14.46 14.64 2,993,441 -0.03(-0.18%)
Nov 02, 2015 14.65 14.71 14.55 14.66 2,619,415 +0.02(+0.16%)
Oct 30, 2015 14.80 14.89 14.59 14.64 2,602,664 -0.15(-0.98%)
Oct 29, 2015 14.76 14.81 14.68 14.78 1,952,424 -0.02(-0.16%)
Oct 28, 2015 14.81 14.89 14.68 14.81 3,027,017 +0.07(+0.48%)
Oct 27, 2015 14.96 14.98 14.70 14.74 3,049,958 -0.31(-2.05%)
Oct 26, 2015 15.15 15.19 15.04 15.05 2,010,490 -0.07(-0.49%)
Oct 23, 2015 15.26 15.26 15.07 15.12 2,941,193 -0.14(-0.93%)
Oct 22, 2015 15.10 15.32 15.07 15.26 3,015,774 +0.26(+1.72%)
Oct 21, 2015 15.05 15.14 14.96 15.00 2,411,982 -0.01(-0.09%)
Oct 20, 2015 14.90 15.05 14.89 15.02 2,542,576 +0.16(+1.05%)
Oct 19, 2015 14.90 15.00 14.84 14.86 1,724,500 -0.08(-0.57%)
Oct 16, 2015 14.85 14.98 14.81 14.95 2,237,015 +0.09(+0.64%)
Oct 15, 2015 14.73 14.88 14.70 14.85 2,158,293 +0.17(+1.15%)
Oct 14, 2015 14.55 14.73 14.54 14.68 2,490,407 +0.13(+0.86%)
Oct 13, 2015 14.46 14.62 14.40 14.56 1,766,934 -0.01(-0.09%)
Oct 12, 2015 14.56 14.66 14.54 14.57 1,497,145 +0.03(+0.19%)
Oct 09, 2015 14.55 14.60 14.46 14.54 2,388,693 +0.03(+0.19%)
Oct 08, 2015 14.33 14.54 14.28 14.52 2,182,934 +0.18(+1.23%)
Oct 07, 2015 14.44 14.45 14.24 14.34 2,874,413 -0.01(-0.09%)
Oct 06, 2015 14.43 14.53 14.33 14.35 2,269,487 -0.14(-0.98%)
Oct 05, 2015 14.28 14.55 14.27 14.50 3,229,087 +0.30(+2.12%)
Oct 02, 2015 13.94 14.20 13.85 14.20 3,109,686 +0.24(+1.70%)
Oct 01, 2015 14.01 14.02 13.86 13.96 2,879,637 +0.08(+0.59%)
Sep 30, 2015 13.84 13.88 13.75 13.88 2,846,669 +0.15(+1.09%)
Sep 29, 2015 13.64 13.74 13.54 13.73 2,400,119 +0.07(+0.50%)
Sep 28, 2015 13.72 13.85 13.66 13.66 2,565,762 -0.15(-1.05%)
Sep 25, 2015 13.77 13.92 13.71 13.81 1,988,199 +0.10(+0.74%)
Sep 24, 2015 13.57 13.75 13.56 13.70 2,173,857 +0.01(+0.10%)
Sep 23, 2015 13.74 13.82 13.64 13.69 1,593,818 -0.04(-0.30%)
Sep 22, 2015 13.87 13.93 13.69 13.73 2,532,437 -0.31(-2.20%)
Sep 21, 2015 13.93 14.07 13.85 14.04 3,727,473 +0.19(+1.34%)
Sep 18, 2015 13.90 13.92 13.69 13.85 4,790,622 +0.01(+0.07%)
Sep 17, 2015 13.86 13.97 13.69 13.84 3,191,922 -0.00(-0.02%)
Sep 16, 2015 13.69 13.92 13.68 13.85 2,928,524 +0.18(+1.34%)
Sep 15, 2015 13.56 13.71 13.45 13.66 3,286,634 +0.11(+0.80%)
Sep 14, 2015 13.67 13.70 13.55 13.55 2,533,381 -0.05(-0.37%)
Sep 11, 2015 13.64 13.64 13.50 13.61 3,439,862 +0.13(+0.98%)
Sep 10, 2015 13.49 13.59 13.38 13.47 5,366,294 -0.04(-0.32%)
Sep 09, 2015 13.65 13.73 13.48 13.52 2,433,768 -0.10(-0.73%)
Sep 08, 2015 13.50 13.62 13.50 13.62 3,177,507 +0.32(+2.38%)
Sep 04, 2015 13.28 13.30 13.30 13.30 2,979,874 -0.14(-1.05%)
Sep 03, 2015 13.14 13.46 13.14 13.44 3,568,911 +0.32(+2.41%)
Sep 02, 2015 13.10 13.22 13.02 13.12 3,849,196 +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.