Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 15.74 16.10 15.64 15.69 1,488,365 -0.01(-0.04%)
Nov 27, 2015 15.52 15.89 15.47 15.70 553,787 +0.14(+0.93%)
Nov 25, 2015 15.67 15.55 15.55 15.55 771,898 -0.22(-1.37%)
Nov 24, 2015 15.08 15.82 14.95 15.77 1,398,519 +0.62(+4.06%)
Nov 23, 2015 15.07 15.35 14.74 15.15 2,493,389 -0.04(-0.26%)
Nov 20, 2015 15.06 15.35 14.70 15.19 1,681,249 +0.18(+1.18%)
Nov 19, 2015 15.29 15.37 14.93 15.02 1,259,788 -0.48(-3.08%)
Nov 18, 2015 14.77 15.57 14.54 15.49 2,145,560 +0.85(+5.81%)
Nov 17, 2015 15.78 15.95 14.52 14.64 2,685,118 -1.06(-6.76%)
Nov 16, 2015 15.19 15.72 14.84 15.70 2,675,942 +0.41(+2.65%)
Nov 13, 2015 16.23 16.50 15.17 15.30 4,303,376 -1.03(-6.30%)
Nov 12, 2015 16.80 17.43 16.31 16.33 2,152,795 -0.45(-2.69%)
Nov 11, 2015 17.28 17.28 16.39 16.78 1,439,240 -0.39(-2.25%)
Nov 10, 2015 18.24 18.43 16.88 17.16 2,305,457 -1.23(-6.69%)
Nov 09, 2015 19.32 19.32 18.07 18.40 1,624,227 -0.43(-2.26%)
Nov 06, 2015 18.15 18.85 17.92 18.82 2,410,745 +0.85(+4.74%)
Nov 05, 2015 18.04 18.32 17.68 17.97 1,199,574 -0.24(-1.29%)
Nov 04, 2015 17.98 18.27 17.71 18.21 1,300,251 +0.20(+1.09%)
Nov 03, 2015 17.90 18.26 17.80 18.01 1,776,998 +0.05(+0.29%)
Nov 02, 2015 17.60 18.12 17.42 17.96 2,074,237 +0.38(+2.16%)
Oct 30, 2015 17.81 17.96 17.31 17.58 2,216,582 -0.34(-1.90%)
Oct 29, 2015 17.19 18.26 17.08 17.92 5,359,315 +1.79(+11.13%)
Oct 28, 2015 15.64 16.28 15.46 16.12 2,389,643 +0.55(+3.53%)
Oct 27, 2015 16.03 16.06 15.38 15.57 1,070,764 -0.62(-3.84%)
Oct 26, 2015 16.52 16.63 16.10 16.20 1,270,601 -0.18(-1.08%)
Oct 23, 2015 15.74 16.42 15.49 16.37 1,696,629 +0.74(+4.73%)
Oct 22, 2015 15.70 15.89 15.38 15.63 1,065,824 +0.11(+0.72%)
Oct 21, 2015 16.01 16.03 15.50 15.52 841,251 -0.43(-2.71%)
Oct 20, 2015 15.84 16.24 15.68 15.95 897,621 +0.07(+0.45%)
Oct 19, 2015 15.98 16.36 15.65 15.88 1,204,586 -0.20(-1.22%)
Oct 16, 2015 16.38 16.65 15.85 16.08 1,725,969 -0.21(-1.29%)
Oct 15, 2015 16.46 16.49 15.84 16.29 1,577,827 -0.10(-0.60%)
Oct 14, 2015 16.12 16.58 16.08 16.39 1,185,851 +0.34(+2.12%)
Oct 13, 2015 16.01 16.54 15.95 16.04 1,146,198 -0.16(-0.97%)
Oct 12, 2015 16.37 16.38 15.87 16.20 1,038,808 -0.16(-0.96%)
Oct 09, 2015 16.52 16.70 16.04 16.36 1,521,379 -0.16(-0.95%)
Oct 08, 2015 15.82 16.57 15.61 16.52 2,075,420 +0.59(+3.70%)
Oct 07, 2015 15.57 16.20 15.25 15.93 3,094,861 +0.64(+4.15%)
Oct 06, 2015 14.96 15.38 14.78 15.29 1,866,143 +0.37(+2.50%)
Oct 05, 2015 14.26 15.09 14.25 14.92 2,407,848 +0.83(+5.85%)
Oct 02, 2015 13.12 14.16 13.09 14.09 2,996,300 +0.77(+5.80%)
Oct 01, 2015 13.18 13.54 13.05 13.32 2,951,061 +0.20(+1.50%)
Sep 30, 2015 12.76 13.29 12.76 13.12 2,192,178 +0.54(+4.27%)
Sep 29, 2015 12.59 12.94 12.30 12.59 2,803,646 +0.07(+0.52%)
Sep 28, 2015 13.61 13.62 12.41 12.52 2,678,301 -1.20(-8.73%)
Sep 25, 2015 14.20 14.29 13.49 13.72 1,548,797 -0.25(-1.78%)
Sep 24, 2015 13.92 14.16 13.31 13.97 2,343,748 -0.18(-1.30%)
Sep 23, 2015 14.67 14.84 14.12 14.15 1,847,427 -0.52(-3.57%)
Sep 22, 2015 14.98 14.99 14.30 14.68 2,008,661 -0.62(-4.03%)
Sep 21, 2015 15.22 15.53 15.13 15.29 1,247,155 +0.07(+0.47%)
Sep 18, 2015 15.46 15.68 15.16 15.22 1,531,614 -0.50(-3.17%)
Sep 17, 2015 15.65 16.10 15.39 15.72 1,344,686 +0.05(+0.33%)
Sep 16, 2015 15.30 15.89 15.30 15.66 1,212,082 +0.31(+2.00%)
Sep 15, 2015 14.87 15.41 14.87 15.36 1,252,049 +0.48(+3.21%)
Sep 14, 2015 15.14 15.16 14.65 14.88 1,188,877 -0.30(-1.98%)
Sep 11, 2015 15.04 15.40 14.86 15.18 1,158,541 -0.05(-0.30%)
Sep 10, 2015 15.42 15.72 15.19 15.23 1,592,389 -0.35(-2.23%)
Sep 09, 2015 16.10 16.29 15.52 15.57 1,397,727 -0.20(-1.29%)
Sep 08, 2015 15.32 15.80 15.15 15.78 1,587,921 +0.79(+5.29%)
Sep 04, 2015 15.17 14.98 14.98 14.98 1,613,580 -0.51(-3.30%)
Sep 03, 2015 15.04 15.93 14.90 15.49 2,041,159 +0.46(+3.09%)
Sep 02, 2015 15.25 15.25 14.59 15.03 1,673,037 +0.09(+0.57%)
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.