Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 13.13 13.08 13.08 13.08 2,699,474 -0.13(-1.01%)
Dec 30, 2015 13.28 13.36 13.15 13.22 2,605,807 -0.07(-0.56%)
Dec 29, 2015 13.23 13.34 13.06 13.29 2,641,344 +0.10(+0.78%)
Dec 28, 2015 13.31 13.35 13.12 13.19 1,638,775 -0.24(-1.80%)
Dec 24, 2015 13.36 13.43 13.43 13.43 741,770 +0.07(+0.52%)
Dec 23, 2015 13.35 13.39 13.27 13.36 2,195,497 +0.02(+0.11%)
Dec 22, 2015 13.22 13.36 13.07 13.34 2,970,404 +0.16(+1.22%)
Dec 21, 2015 13.15 13.39 13.06 13.18 2,168,530 +0.07(+0.56%)
Dec 18, 2015 13.39 13.43 13.07 13.11 5,741,512 -0.29(-2.19%)
Dec 17, 2015 13.59 13.74 13.37 13.40 3,287,180 -0.20(-1.47%)
Dec 16, 2015 13.35 13.66 13.19 13.60 5,199,267 +0.30(+2.24%)
Dec 15, 2015 13.13 13.46 13.09 13.30 4,231,987 +0.23(+1.77%)
Dec 14, 2015 13.05 13.20 12.99 13.07 4,776,775 +0.07(+0.57%)
Dec 11, 2015 12.82 13.14 12.70 13.00 6,786,852 +0.06(+0.45%)
Dec 10, 2015 12.92 13.11 12.91 12.94 3,132,271 +0.00(+0.02%)
Dec 09, 2015 13.14 13.27 12.91 12.94 4,549,571 -0.23(-1.74%)
Dec 08, 2015 13.13 13.34 13.05 13.17 3,545,633 -0.05(-0.38%)
Dec 07, 2015 13.44 13.62 13.13 13.22 5,175,600 -0.14(-1.08%)
Dec 04, 2015 13.26 13.50 13.26 13.36 3,181,849 +0.11(+0.81%)
Dec 03, 2015 13.71 13.78 13.12 13.25 5,325,230 -0.40(-2.90%)
Dec 02, 2015 13.63 13.83 13.60 13.65 3,695,066 +0.04(+0.32%)
Dec 01, 2015 13.68 13.81 13.56 13.61 2,602,153 -0.07(-0.53%)
Nov 30, 2015 13.74 13.85 13.58 13.68 3,975,681 -0.03(-0.22%)
Nov 27, 2015 13.76 13.88 13.62 13.71 1,232,945 -0.06(-0.41%)
Nov 25, 2015 13.84 13.77 13.77 13.77 2,952,392 -0.01(-0.06%)
Nov 24, 2015 13.71 13.81 13.63 13.78 4,325,231 +0.05(+0.40%)
Nov 23, 2015 13.91 14.15 13.70 13.72 5,717,505 -0.21(-1.50%)
Nov 20, 2015 13.62 14.11 13.56 13.93 11,577,664 +0.37(+2.70%)
Nov 19, 2015 13.60 13.72 13.20 13.56 20,389,940 +0.01(+0.10%)
Nov 18, 2015 13.70 13.76 13.20 13.55 12,998,572 -0.07(-0.50%)
Nov 17, 2015 14.13 14.19 13.48 13.62 7,951,904 -0.49(-3.44%)
Nov 16, 2015 14.16 14.25 13.90 14.10 7,747,096 -0.06(-0.40%)
Nov 13, 2015 14.18 14.40 14.13 14.16 6,629,984 -0.05(-0.37%)
Nov 12, 2015 14.08 14.42 13.96 14.21 8,751,589 -0.02(-0.11%)
Nov 11, 2015 14.39 14.47 14.21 14.23 2,483,296 -0.15(-1.06%)
Nov 10, 2015 14.35 14.47 14.16 14.38 2,389,404 +0.02(+0.11%)
Nov 09, 2015 14.35 14.51 14.13 14.37 7,039,597 -0.03(-0.18%)
Nov 06, 2015 14.06 14.40 14.02 14.39 2,596,875 +0.33(+2.34%)
Nov 05, 2015 14.35 14.37 14.04 14.06 3,806,160 -0.22(-1.55%)
Nov 04, 2015 14.38 14.46 14.24 14.28 4,536,862 -0.05(-0.32%)
Nov 03, 2015 14.30 14.49 14.30 14.33 3,683,921 -0.08(-0.56%)
Nov 02, 2015 14.60 14.60 14.37 14.41 4,064,507 -0.11(-0.79%)
Oct 30, 2015 14.56 14.60 14.35 14.52 4,533,863 -0.02(-0.16%)
Oct 29, 2015 14.36 14.61 14.21 14.55 6,612,439 +0.27(+1.90%)
Oct 28, 2015 13.96 14.59 13.86 14.28 9,315,415 +0.28(+2.01%)
Oct 27, 2015 13.69 14.19 13.28 13.99 19,196,152 -0.65(-4.44%)
Oct 26, 2015 14.98 15.04 14.61 14.65 8,644,688 -0.24(-1.64%)
Oct 23, 2015 14.81 14.96 14.68 14.89 5,059,747 +0.23(+1.55%)
Oct 22, 2015 14.65 14.99 14.60 14.66 4,786,654 +0.06(+0.45%)
Oct 21, 2015 14.98 15.11 14.56 14.60 4,417,876 -0.36(-2.41%)
Oct 20, 2015 15.28 15.35 14.78 14.96 5,048,784 -0.32(-2.11%)
Oct 19, 2015 15.55 15.81 15.21 15.28 5,594,877 -0.19(-1.22%)
Oct 16, 2015 15.31 15.50 15.22 15.47 4,073,808 +0.13(+0.85%)
Oct 15, 2015 15.40 15.55 15.22 15.34 6,335,568 +0.05(+0.31%)
Oct 14, 2015 15.67 15.79 15.25 15.29 3,846,273 -0.37(-2.37%)
Oct 13, 2015 15.49 15.85 15.44 15.66 6,615,669 +0.18(+1.15%)
Oct 12, 2015 15.46 15.56 15.35 15.48 2,688,552 +0.05(+0.34%)
Oct 09, 2015 15.67 15.67 15.36 15.43 3,995,641 -0.24(-1.51%)
Oct 08, 2015 15.51 15.71 15.30 15.67 3,306,053 +0.20(+1.30%)
Oct 07, 2015 15.16 15.62 15.16 15.47 4,640,045 +0.28(+1.84%)
Oct 06, 2015 14.87 15.20 14.87 15.19 4,063,875 +0.27(+1.79%)
Oct 05, 2015 14.73 15.00 14.71 14.92 4,589,967 +0.27(+1.86%)
Oct 02, 2015 13.99 14.66 13.85 14.65 5,394,379 +0.51(+3.62%)
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.