Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 14.27 14.58 14.27 14.56 184,985 +0.38(+2.71%)
Jan 28, 2016 14.20 14.22 14.05 14.17 136,724 +0.12(+0.87%)
Jan 27, 2016 14.15 14.24 14.01 14.05 172,585 +0.07(+0.47%)
Jan 26, 2016 13.85 14.02 13.85 13.99 72,103 +0.00(+0.00%)
Jan 25, 2016 14.06 14.10 13.96 13.99 92,236 -0.08(-0.58%)
Jan 22, 2016 13.97 14.11 13.95 14.07 134,824 +0.52(+3.86%)
Jan 21, 2016 13.42 13.60 13.31 13.55 121,350 +0.07(+0.55%)
Jan 20, 2016 13.52 13.54 13.23 13.47 109,384 -0.26(-1.90%)
Jan 19, 2016 13.68 13.74 13.61 13.73 133,524 +0.04(+0.30%)
Jan 15, 2016 13.66 13.69 13.69 13.69 114,132 -0.40(-2.84%)
Jan 14, 2016 13.99 14.15 13.86 14.09 420,117 +0.19(+1.35%)
Jan 13, 2016 14.10 14.15 13.87 13.91 137,989 -0.22(-1.56%)
Jan 12, 2016 14.06 14.14 14.00 14.13 79,527 +0.08(+0.58%)
Jan 11, 2016 14.07 14.11 13.90 14.04 132,419 +0.04(+0.29%)
Jan 08, 2016 14.17 14.17 13.98 14.00 155,576 -0.04(-0.29%)
Jan 07, 2016 13.95 14.15 13.95 14.04 145,198 -0.13(-0.92%)
Jan 06, 2016 14.07 14.20 14.07 14.17 111,893 -0.18(-1.25%)
Jan 05, 2016 14.33 14.37 14.24 14.35 109,566 +0.01(+0.06%)
Jan 04, 2016 14.40 14.40 14.20 14.35 117,488 -0.23(-1.57%)
Dec 31, 2015 14.71 14.58 14.58 14.58 91,869 -0.17(-1.16%)
Dec 30, 2015 14.82 14.85 14.73 14.75 98,085 -0.07(-0.44%)
Dec 29, 2015 14.73 14.84 14.72 14.81 54,662 +0.07(+0.50%)
Dec 28, 2015 14.65 14.74 14.62 14.74 124,892 +0.05(+0.33%)
Dec 24, 2015 14.71 14.69 14.69 14.69 72,296 +0.09(+0.62%)
Dec 23, 2015 14.54 14.65 14.53 14.60 137,650 +0.14(+0.96%)
Dec 22, 2015 14.37 14.49 14.26 14.46 282,090 +0.11(+0.74%)
Dec 21, 2015 14.49 14.54 14.31 14.35 155,176 +0.14(+0.98%)
Dec 18, 2015 14.37 14.37 14.21 14.22 145,168 -0.28(-1.92%)
Dec 17, 2015 14.54 14.56 14.43 14.49 526,678 -0.26(-1.77%)
Dec 16, 2015 14.60 14.92 14.53 14.76 3,948,217 +0.21(+1.46%)
Dec 15, 2015 14.52 14.70 14.47 14.54 3,877,641 +0.13(+0.91%)
Dec 14, 2015 14.26 14.41 14.16 14.41 1,275,492 +0.19(+1.32%)
Dec 11, 2015 14.31 14.34 14.19 14.22 64,003 -0.20(-1.42%)
Dec 10, 2015 14.52 14.53 14.39 14.43 67,501 -0.07(-0.45%)
Dec 09, 2015 14.55 14.67 14.44 14.49 86,822 -0.13(-0.89%)
Dec 08, 2015 14.60 14.66 14.58 14.62 59,614 -0.20(-1.32%)
Dec 07, 2015 14.80 14.85 14.74 14.82 97,980 +0.03(+0.22%)
Dec 04, 2015 14.65 14.80 14.63 14.79 63,708 +0.05(+0.33%)
Dec 03, 2015 14.94 14.94 14.67 14.74 83,743 -0.17(-1.15%)
Dec 02, 2015 15.00 15.03 14.87 14.91 119,766 -0.07(-0.44%)
Dec 01, 2015 14.94 14.98 14.88 14.98 61,688 +0.16(+1.10%)
Nov 30, 2015 14.86 14.91 14.80 14.81 87,552 +0.00(+0.00%)
Nov 27, 2015 14.80 14.85 14.76 14.81 34,620 +0.17(+1.17%)
Nov 25, 2015 14.53 14.64 14.64 14.64 59,084 +0.23(+1.59%)
Nov 24, 2015 14.27 14.43 14.26 14.41 92,648 -0.09(-0.62%)
Nov 23, 2015 14.61 14.63 14.45 14.50 64,811 -0.20(-1.39%)
Nov 20, 2015 14.80 14.80 14.70 14.71 146,563 -0.18(-1.21%)
Nov 19, 2015 14.90 14.97 14.87 14.89 61,056 +0.11(+0.78%)
Nov 18, 2015 14.58 14.77 14.56 14.77 76,275 +0.19(+1.29%)
Nov 17, 2015 14.65 14.68 14.54 14.58 87,571 +0.10(+0.68%)
Nov 16, 2015 14.29 14.49 14.29 14.49 93,762 +0.16(+1.08%)
Nov 13, 2015 14.34 14.41 14.28 14.33 96,444 -0.22(-1.52%)
Nov 12, 2015 14.58 14.65 14.53 14.55 85,388 -0.08(-0.56%)
Nov 11, 2015 14.52 14.68 14.50 14.63 49,420 +0.27(+1.88%)
Nov 10, 2015 14.24 14.36 14.22 14.36 89,292 -0.07(-0.51%)
Nov 09, 2015 14.40 14.44 14.33 14.44 79,878 +0.00(+0.00%)
Nov 06, 2015 14.48 14.49 14.36 14.44 67,205 -0.22(-1.51%)
Nov 05, 2015 14.71 14.74 14.64 14.66 75,873 -0.05(-0.33%)
Nov 04, 2015 14.76 14.76 14.68 14.71 89,212 -0.04(-0.28%)
Nov 03, 2015 14.69 14.80 14.67 14.75 86,668 -0.12(-0.82%)
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.