Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 13.28 13.19 13.19 13.19 1,936,493 -0.16(-1.18%)
Dec 30, 2015 13.46 13.47 13.33 13.34 2,031,950 -0.19(-1.41%)
Dec 29, 2015 13.30 13.58 13.30 13.53 3,324,175 +0.30(+2.27%)
Dec 28, 2015 13.24 13.27 13.17 13.23 1,582,418 -0.07(-0.51%)
Dec 24, 2015 13.38 13.30 13.30 13.30 952,724 -0.04(-0.33%)
Dec 23, 2015 13.29 13.43 13.25 13.35 3,000,920 +0.15(+1.16%)
Dec 22, 2015 13.15 13.23 12.98 13.19 3,126,320 +0.10(+0.73%)
Dec 21, 2015 13.18 13.21 13.03 13.10 3,661,108 +0.04(+0.29%)
Dec 18, 2015 13.03 13.20 13.01 13.06 5,415,274 -0.03(-0.23%)
Dec 17, 2015 13.35 13.40 12.95 13.09 5,299,392 -0.50(-3.69%)
Dec 16, 2015 13.58 13.61 13.49 13.59 6,946,305 +0.01(+0.10%)
Dec 15, 2015 13.65 13.66 13.52 13.58 2,881,792 +0.01(+0.08%)
Dec 14, 2015 13.45 13.62 13.44 13.57 3,509,299 +0.15(+1.14%)
Dec 11, 2015 13.66 13.72 13.37 13.42 3,713,705 -0.10(-0.75%)
Dec 10, 2015 13.62 13.71 13.46 13.52 3,271,805 -0.11(-0.83%)
Dec 09, 2015 13.67 13.88 13.56 13.63 2,543,218 +0.00(+0.02%)
Dec 08, 2015 13.75 13.79 13.59 13.63 2,961,832 -0.29(-2.08%)
Dec 07, 2015 14.08 14.14 13.90 13.91 2,707,618 -0.23(-1.62%)
Dec 04, 2015 14.14 14.23 14.05 14.14 2,339,314 -0.02(-0.16%)
Dec 03, 2015 14.32 14.34 14.09 14.17 2,220,767 -0.13(-0.93%)
Dec 02, 2015 14.31 14.35 14.25 14.30 2,386,688 -0.04(-0.25%)
Dec 01, 2015 14.31 14.39 14.29 14.34 2,659,723 +0.04(+0.28%)
Nov 30, 2015 14.21 14.32 14.20 14.30 2,432,995 +0.10(+0.68%)
Nov 27, 2015 14.18 14.20 14.15 14.20 1,368,367 -0.02(-0.12%)
Nov 25, 2015 14.14 14.22 14.22 14.22 1,983,319 +0.12(+0.87%)
Nov 24, 2015 14.14 14.18 14.04 14.09 2,976,509 -0.31(-2.14%)
Nov 23, 2015 14.54 14.57 14.38 14.40 2,104,114 -0.16(-1.09%)
Nov 20, 2015 14.62 14.67 14.56 14.56 1,950,668 -0.02(-0.14%)
Nov 19, 2015 14.49 14.62 14.48 14.58 1,970,197 +0.17(+1.15%)
Nov 18, 2015 14.35 14.45 14.32 14.42 2,495,109 +0.10(+0.67%)
Nov 17, 2015 14.32 14.40 14.26 14.32 2,419,716 +0.03(+0.19%)
Nov 16, 2015 14.00 14.30 13.99 14.29 2,129,727 +0.30(+2.14%)
Nov 13, 2015 14.10 14.16 13.98 13.99 1,986,376 -0.17(-1.22%)
Nov 12, 2015 14.21 14.24 14.15 14.17 1,960,893 -0.17(-1.16%)
Nov 11, 2015 14.31 14.41 14.25 14.33 2,554,506 +0.05(+0.37%)
Nov 10, 2015 14.24 14.33 14.19 14.28 2,137,009 +0.01(+0.09%)
Nov 09, 2015 14.19 14.30 14.13 14.27 3,477,878 +0.09(+0.61%)
Nov 06, 2015 14.23 14.40 14.05 14.18 3,453,223 -0.07(-0.47%)
Nov 05, 2015 14.40 14.59 14.24 14.25 3,401,641 +0.05(+0.37%)
Nov 04, 2015 14.35 14.38 14.14 14.19 2,726,795 -0.15(-1.04%)
Nov 03, 2015 14.33 14.41 14.17 14.34 3,054,432 -0.03(-0.19%)
Nov 02, 2015 14.36 14.41 14.26 14.37 2,672,786 +0.02(+0.16%)
Oct 30, 2015 14.51 14.60 14.30 14.35 2,655,693 -0.14(-0.99%)
Oct 29, 2015 14.47 14.52 14.38 14.49 1,992,204 -0.02(-0.16%)
Oct 28, 2015 14.51 14.59 14.38 14.51 3,088,693 +0.07(+0.48%)
Oct 27, 2015 14.66 14.69 14.40 14.44 3,112,101 -0.30(-2.05%)
Oct 26, 2015 14.85 14.89 14.74 14.74 2,051,454 -0.07(-0.49%)
Oct 23, 2015 14.95 14.95 14.77 14.82 3,001,119 -0.14(-0.93%)
Oct 22, 2015 14.80 15.01 14.77 14.96 3,077,220 +0.25(+1.72%)
Oct 21, 2015 14.75 14.84 14.66 14.71 2,461,126 -0.01(-0.09%)
Oct 20, 2015 14.61 14.75 14.60 14.72 2,594,381 +0.15(+1.05%)
Oct 19, 2015 14.60 14.71 14.54 14.57 1,759,636 -0.08(-0.57%)
Oct 16, 2015 14.55 14.68 14.52 14.65 2,282,594 +0.09(+0.64%)
Oct 15, 2015 14.44 14.58 14.41 14.56 2,202,268 +0.17(+1.15%)
Oct 14, 2015 14.26 14.44 14.25 14.39 2,541,149 +0.12(+0.86%)
Oct 13, 2015 14.17 14.33 14.11 14.27 1,802,935 -0.01(-0.09%)
Oct 12, 2015 14.27 14.37 14.25 14.28 1,527,650 +0.03(+0.19%)
Oct 09, 2015 14.26 14.31 14.17 14.25 2,437,362 +0.03(+0.19%)
Oct 08, 2015 14.04 14.25 13.99 14.23 2,227,411 +0.17(+1.23%)
Oct 07, 2015 14.15 14.16 13.96 14.05 2,932,979 -0.01(-0.09%)
Oct 06, 2015 14.14 14.24 14.04 14.07 2,315,728 -0.14(-0.98%)
Oct 05, 2015 13.99 14.26 13.98 14.21 3,294,879 +0.30(+2.12%)
Oct 02, 2015 13.66 13.91 13.57 13.91 3,173,046 +0.23(+1.70%)
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.