Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 10.50 11.08 11.08 11.08 1,405,300 +0.39(+3.65%)
Dec 30, 2015 10.70 10.98 10.67 10.69 733,261 -0.07(-0.65%)
Dec 29, 2015 10.71 10.80 10.46 10.76 1,019,806 +0.16(+1.51%)
Dec 28, 2015 10.84 10.90 10.46 10.60 683,551 -0.32(-2.93%)
Dec 24, 2015 10.98 10.92 10.92 10.92 307,000 -0.09(-0.82%)
Dec 23, 2015 10.75 11.16 10.75 11.01 899,308 +0.31(+2.90%)
Dec 22, 2015 10.78 10.86 10.50 10.70 804,480 -0.08(-0.74%)
Dec 21, 2015 10.86 10.91 10.45 10.78 1,110,877 -0.04(-0.37%)
Dec 18, 2015 10.91 11.28 10.75 10.82 1,871,010 -0.10(-0.92%)
Dec 17, 2015 11.40 11.74 10.79 10.92 1,620,120 -0.49(-4.29%)
Dec 16, 2015 11.09 11.51 11.03 11.41 1,445,232 +0.45(+4.11%)
Dec 15, 2015 10.05 11.03 10.02 10.96 2,701,625 +0.39(+3.69%)
Dec 14, 2015 11.77 11.77 10.14 10.57 5,366,147 -1.25(-10.58%)
Dec 11, 2015 11.83 12.12 11.73 11.82 1,290,374 -0.25(-2.07%)
Dec 10, 2015 12.18 12.27 11.94 12.07 1,599,462 -0.09(-0.74%)
Dec 09, 2015 12.83 12.99 12.11 12.16 1,583,352 -0.78(-6.03%)
Dec 08, 2015 12.93 13.07 12.64 12.94 1,261,285 +0.07(+0.54%)
Dec 07, 2015 13.33 13.44 12.52 12.87 2,411,694 -0.50(-3.74%)
Dec 04, 2015 13.05 13.47 13.02 13.37 1,170,856 +0.35(+2.69%)
Dec 03, 2015 13.50 13.58 12.93 13.02 2,001,290 -0.48(-3.56%)
Dec 02, 2015 13.35 13.66 13.26 13.50 1,130,790 +0.08(+0.60%)
Dec 01, 2015 13.62 13.62 13.09 13.42 1,735,416 -0.04(-0.30%)
Nov 30, 2015 14.03 14.08 13.33 13.46 1,620,607 -0.45(-3.24%)
Nov 27, 2015 13.86 14.14 13.74 13.91 891,170 +0.09(+0.65%)
Nov 25, 2015 13.45 13.82 13.82 13.82 1,077,800 +0.34(+2.52%)
Nov 24, 2015 13.73 13.92 13.35 13.48 1,276,055 -0.21(-1.53%)
Nov 23, 2015 13.24 13.72 13.24 13.69 4,262,493 +0.48(+3.63%)
Nov 20, 2015 13.00 13.35 12.95 13.21 4,587,224 -0.35(-2.58%)
Nov 19, 2015 12.95 13.95 12.60 13.56 2,697,475 +0.55(+4.23%)
Nov 18, 2015 13.04 13.15 12.71 13.01 866,644 +0.03(+0.23%)
Nov 17, 2015 13.74 13.80 12.90 12.98 1,513,150 -0.69(-5.05%)
Nov 16, 2015 13.60 13.75 13.26 13.67 880,700 +0.02(+0.15%)
Nov 13, 2015 13.82 13.91 13.58 13.65 1,050,422 -0.23(-1.66%)
Nov 12, 2015 14.18 14.37 13.83 13.88 939,452 -0.49(-3.41%)
Nov 11, 2015 14.53 14.53 14.01 14.37 1,084,229 -0.07(-0.48%)
Nov 10, 2015 14.58 14.71 13.99 14.44 2,081,301 -0.22(-1.50%)
Nov 09, 2015 15.40 15.50 14.20 14.66 3,420,717 -0.59(-3.87%)
Nov 06, 2015 14.21 15.72 13.83 15.25 4,610,633 +2.94(+23.88%)
Nov 05, 2015 12.36 12.54 12.18 12.31 812,821 -0.06(-0.49%)
Nov 04, 2015 12.16 12.81 12.10 12.37 1,106,604 +0.20(+1.64%)
Nov 03, 2015 11.89 12.27 11.73 12.17 928,151 +0.21(+1.76%)
Nov 02, 2015 11.80 12.07 11.69 11.96 787,720 +0.14(+1.18%)
Oct 30, 2015 11.67 11.94 11.59 11.82 1,347,089 +0.07(+0.60%)
Oct 29, 2015 12.19 12.22 11.56 11.75 986,797 -0.47(-3.85%)
Oct 28, 2015 11.81 12.36 11.67 12.22 695,285 +0.46(+3.91%)
Oct 27, 2015 12.25 12.47 11.58 11.76 1,545,901 -0.55(-4.47%)
Oct 26, 2015 12.89 12.93 12.24 12.31 732,358 -0.38(-2.99%)
Oct 23, 2015 12.93 13.36 12.60 12.69 660,744 -0.16(-1.25%)
Oct 22, 2015 12.53 12.87 12.05 12.85 1,079,506 +0.37(+2.92%)
Oct 21, 2015 12.83 12.88 12.39 12.48 901,717 -0.21(-1.69%)
Oct 20, 2015 13.17 13.34 12.51 12.70 1,407,063 -0.52(-3.93%)
Oct 19, 2015 13.20 13.32 13.07 13.22 501,420 -0.03(-0.23%)
Oct 16, 2015 13.16 13.43 13.02 13.25 1,012,882 +0.04(+0.30%)
Oct 15, 2015 12.90 13.23 12.71 13.21 884,761 +0.42(+3.28%)
Oct 14, 2015 13.37 13.37 12.51 12.79 1,780,763 -0.59(-4.41%)
Oct 13, 2015 13.78 14.17 13.35 13.38 905,479 -0.48(-3.46%)
Oct 12, 2015 14.28 14.31 13.80 13.86 479,694 -0.46(-3.21%)
Oct 09, 2015 14.54 14.77 14.13 14.32 732,457 -0.23(-1.58%)
Oct 08, 2015 14.09 14.72 14.05 14.55 1,581,221 +0.14(+0.97%)
Oct 07, 2015 13.74 14.44 13.68 14.41 1,284,140 +0.71(+5.14%)
Oct 06, 2015 13.66 13.99 13.49 13.71 1,099,451 +0.04(+0.33%)
Oct 05, 2015 13.24 13.95 13.24 13.66 1,058,386 +0.49(+3.72%)
Oct 02, 2015 12.90 13.22 12.56 13.17 1,055,395 +0.02(+0.15%)
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.