Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 14.14 14.09 14.09 14.09 19,881,000 -0.08(-0.56%)
Dec 30, 2015 14.23 14.26 14.12 14.17 13,799,939 -0.06(-0.42%)
Dec 29, 2015 14.28 14.30 14.15 14.23 18,867,589 +0.05(+0.35%)
Dec 28, 2015 14.28 14.34 14.16 14.18 13,695,185 -0.13(-0.91%)
Dec 24, 2015 14.35 14.31 14.31 14.31 9,000,100 -0.05(-0.35%)
Dec 23, 2015 14.27 14.38 14.26 14.36 22,170,210 +0.16(+1.13%)
Dec 22, 2015 13.93 14.25 13.90 14.20 50,637,307 +0.47(+3.42%)
Dec 21, 2015 13.89 13.95 13.67 13.73 31,594,182 -0.07(-0.51%)
Dec 18, 2015 13.88 13.91 13.72 13.80 40,453,028 -0.18(-1.29%)
Dec 17, 2015 14.37 14.38 13.95 13.98 26,163,548 -0.38(-2.65%)
Dec 16, 2015 14.00 14.36 13.99 14.36 40,670,691 +0.49(+3.53%)
Dec 15, 2015 13.74 14.00 13.72 13.87 43,716,456 +0.25(+1.84%)
Dec 14, 2015 13.66 13.74 13.40 13.62 26,816,160 -0.02(-0.15%)
Dec 11, 2015 13.84 13.92 13.58 13.64 29,576,404 -0.32(-2.29%)
Dec 10, 2015 13.91 14.09 13.89 13.96 22,030,411 +0.07(+0.50%)
Dec 09, 2015 13.91 14.14 13.80 13.89 25,182,804 -0.08(-0.57%)
Dec 08, 2015 14.03 14.10 13.88 13.97 30,348,774 -0.15(-1.06%)
Dec 07, 2015 14.19 14.20 14.02 14.12 14,527,546 -0.08(-0.56%)
Dec 04, 2015 14.08 14.26 14.00 14.20 28,354,070 +0.22(+1.57%)
Dec 03, 2015 14.31 14.34 13.93 13.98 29,841,726 -0.28(-1.96%)
Dec 02, 2015 14.60 14.62 14.24 14.26 21,321,302 -0.30(-2.06%)
Dec 01, 2015 14.32 14.56 14.29 14.56 29,140,202 +0.23(+1.61%)
Nov 30, 2015 14.54 14.55 14.29 14.33 27,854,262 -0.20(-1.38%)
Nov 27, 2015 14.54 14.59 14.50 14.53 7,760,586 -0.02(-0.14%)
Nov 25, 2015 14.54 14.55 14.55 14.55 12,627,000 +0.00(+0.00%)
Nov 24, 2015 14.41 14.63 14.32 14.55 21,251,696 +0.00(+0.00%)
Nov 23, 2015 14.60 14.73 14.51 14.55 18,273,249 -0.05(-0.34%)
Nov 20, 2015 14.62 14.76 14.54 14.60 18,906,222 +0.03(+0.21%)
Nov 19, 2015 14.45 14.63 14.42 14.57 23,593,426 +0.11(+0.76%)
Nov 18, 2015 14.23 14.50 14.18 14.46 26,248,288 +0.31(+2.19%)
Nov 17, 2015 14.02 14.37 14.01 14.15 25,183,671 +0.11(+0.78%)
Nov 16, 2015 13.85 14.08 13.85 14.04 22,633,170 +0.12(+0.86%)
Nov 13, 2015 14.02 14.07 13.89 13.92 25,482,657 -0.12(-0.85%)
Nov 12, 2015 14.21 14.27 14.02 14.04 20,279,724 -0.27(-1.89%)
Nov 11, 2015 14.28 14.38 14.18 14.31 16,890,460 +0.03(+0.21%)
Nov 10, 2015 14.33 14.34 14.14 14.28 22,195,505 -0.05(-0.35%)
Nov 09, 2015 14.52 14.53 14.26 14.33 25,249,628 -0.19(-1.31%)
Nov 06, 2015 14.51 14.55 14.38 14.52 24,085,666 -0.05(-0.34%)
Nov 05, 2015 14.70 14.71 14.50 14.57 21,868,807 -0.08(-0.55%)
Nov 04, 2015 14.83 14.86 14.64 14.65 27,139,143 -0.16(-1.08%)
Nov 03, 2015 14.78 14.87 14.72 14.81 25,866,326 +0.06(+0.41%)
Nov 02, 2015 14.79 14.89 14.71 14.75 30,264,441 -0.06(-0.41%)
Oct 30, 2015 14.74 14.95 14.63 14.81 29,225,845 +0.08(+0.54%)
Oct 29, 2015 14.94 14.96 14.61 14.73 32,240,088 -0.24(-1.60%)
Oct 28, 2015 14.78 15.00 14.67 14.97 34,476,797 +0.08(+0.54%)
Oct 27, 2015 15.01 15.15 14.80 14.89 64,566,757 -0.79(-5.04%)
Oct 26, 2015 15.73 15.84 15.57 15.68 38,039,170 +0.01(+0.06%)
Oct 23, 2015 15.71 15.75 15.49 15.67 28,592,824 +0.09(+0.58%)
Oct 22, 2015 15.49 15.63 15.40 15.58 23,480,531 +0.17(+1.10%)
Oct 21, 2015 15.60 15.69 15.35 15.41 34,208,583 +0.03(+0.20%)
Oct 20, 2015 15.27 15.60 15.27 15.38 29,444,099 +0.02(+0.13%)
Oct 19, 2015 15.23 15.36 15.15 15.36 17,862,956 +0.08(+0.52%)
Oct 16, 2015 15.25 15.29 15.11 15.28 24,240,479 +0.06(+0.39%)
Oct 15, 2015 15.20 15.23 14.99 15.22 27,435,431 +0.21(+1.40%)
Oct 14, 2015 14.94 15.04 14.86 15.01 22,313,466 +0.07(+0.47%)
Oct 13, 2015 14.88 15.10 14.83 14.94 30,615,360 -0.04(-0.27%)
Oct 12, 2015 14.98 15.00 14.85 14.98 14,371,140 +0.01(+0.07%)
Oct 09, 2015 15.03 15.10 14.82 14.97 29,216,537 -0.02(-0.13%)
Oct 08, 2015 14.72 15.01 14.68 14.99 25,991,403 +0.24(+1.63%)
Oct 07, 2015 14.49 14.75 14.46 14.75 33,617,388 +0.44(+3.07%)
Oct 06, 2015 14.19 14.44 14.15 14.31 27,044,154 +0.12(+0.85%)
Oct 05, 2015 14.12 14.27 13.90 14.19 38,611,128 +0.20(+1.43%)
Oct 02, 2015 13.50 14.01 13.42 13.99 30,096,991 +0.32(+2.34%)
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.