Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 16.75 16.68 16.68 16.68 211,100 -0.08(-0.48%)
Dec 30, 2015 17.00 17.44 16.62 16.76 213,078 -0.73(-4.17%)
Dec 29, 2015 17.18 17.59 17.02 17.49 66,153 +0.41(+2.40%)
Dec 28, 2015 16.59 17.48 16.20 17.08 309,134 -0.62(-3.50%)
Dec 24, 2015 17.65 17.70 17.70 17.70 28,800 -0.01(-0.06%)
Dec 23, 2015 17.91 18.34 17.54 17.71 143,881 -0.05(-0.28%)
Dec 22, 2015 17.13 17.95 16.98 17.76 180,078 +0.62(+3.62%)
Dec 21, 2015 16.97 17.20 16.75 17.14 133,429 +0.42(+2.51%)
Dec 18, 2015 16.82 17.10 16.47 16.72 183,137 -0.07(-0.42%)
Dec 17, 2015 17.04 17.50 16.75 16.79 123,078 -0.33(-1.93%)
Dec 16, 2015 17.40 17.49 16.73 17.12 139,594 -0.11(-0.64%)
Dec 15, 2015 16.92 17.63 16.85 17.23 82,532 +0.46(+2.74%)
Dec 14, 2015 16.75 16.93 16.44 16.77 125,291 +0.08(+0.48%)
Dec 11, 2015 16.58 17.10 16.35 16.69 102,818 -0.18(-1.07%)
Dec 10, 2015 16.77 17.10 16.75 16.87 54,121 +0.10(+0.60%)
Dec 09, 2015 16.85 17.16 16.73 16.77 74,455 -0.08(-0.47%)
Dec 08, 2015 16.68 16.96 16.31 16.85 180,819 -0.09(-0.53%)
Dec 07, 2015 16.88 17.10 16.82 16.94 185,609 -0.05(-0.29%)
Dec 04, 2015 17.57 17.67 16.88 16.99 252,695 -0.58(-3.30%)
Dec 03, 2015 17.60 17.98 17.28 17.57 124,862 +0.00(+0.00%)
Dec 02, 2015 18.10 18.46 17.27 17.57 191,109 -0.49(-2.71%)
Dec 01, 2015 17.62 18.55 16.84 18.06 275,203 +0.48(+2.73%)
Nov 30, 2015 18.45 18.50 17.55 17.58 201,860 -0.63(-3.46%)
Nov 27, 2015 19.22 19.22 18.01 18.21 144,346 -0.93(-4.86%)
Nov 25, 2015 18.87 19.14 19.14 19.14 454,400 +0.47(+2.52%)
Nov 24, 2015 18.25 18.83 18.13 18.67 134,678 +0.26(+1.41%)
Nov 23, 2015 17.55 18.73 17.55 18.41 226,838 +0.56(+3.14%)
Nov 20, 2015 17.47 18.68 17.33 17.85 312,716 +0.56(+3.24%)
Nov 19, 2015 17.09 17.49 16.80 17.29 103,697 +0.09(+0.52%)
Nov 18, 2015 17.21 17.67 16.72 17.20 207,310 -0.10(-0.58%)
Nov 17, 2015 16.61 17.36 16.45 17.30 250,636 +0.75(+4.53%)
Nov 16, 2015 16.06 16.68 16.04 16.55 129,923 +0.42(+2.60%)
Nov 13, 2015 16.54 16.65 15.79 16.13 137,917 -0.41(-2.48%)
Nov 12, 2015 16.41 16.91 16.11 16.54 195,194 -0.03(-0.18%)
Nov 11, 2015 16.99 17.80 16.42 16.57 1,387,849 +2.00(+13.73%)
Nov 10, 2015 13.95 14.73 13.80 14.57 441,959 +0.57(+4.07%)
Nov 09, 2015 13.98 14.40 13.80 14.00 241,354 -0.04(-0.28%)
Nov 06, 2015 13.47 14.25 13.37 14.04 140,042 +0.58(+4.31%)
Nov 05, 2015 13.49 13.69 13.30 13.46 68,880 +0.05(+0.37%)
Nov 04, 2015 13.20 13.70 13.12 13.41 122,423 +0.17(+1.28%)
Nov 03, 2015 12.81 13.28 12.80 13.24 80,064 +0.44(+3.44%)
Nov 02, 2015 12.65 13.00 12.60 12.80 163,279 +0.15(+1.19%)
Oct 30, 2015 12.65 12.82 12.45 12.65 89,031 +0.00(+0.00%)
Oct 29, 2015 12.76 12.90 12.46 12.65 66,191 +0.07(+0.56%)
Oct 28, 2015 12.21 12.59 12.12 12.58 76,680 +0.36(+2.95%)
Oct 27, 2015 12.48 12.58 11.86 12.22 124,441 -0.34(-2.71%)
Oct 26, 2015 12.71 12.77 12.31 12.56 72,189 -0.11(-0.87%)
Oct 23, 2015 12.85 13.05 12.62 12.67 171,283 -0.10(-0.78%)
Oct 22, 2015 12.65 12.86 12.56 12.77 73,569 +0.24(+1.92%)
Oct 21, 2015 12.53 12.74 12.42 12.53 95,846 -0.02(-0.16%)
Oct 20, 2015 12.44 12.65 12.32 12.55 56,229 +0.11(+0.88%)
Oct 19, 2015 12.45 12.60 12.21 12.44 152,978 -0.01(-0.08%)
Oct 16, 2015 12.82 12.94 12.41 12.45 117,688 -0.37(-2.89%)
Oct 15, 2015 12.65 12.87 12.29 12.82 116,301 +0.25(+1.99%)
Oct 14, 2015 12.50 12.70 12.31 12.57 53,450 +0.05(+0.40%)
Oct 13, 2015 12.64 12.79 12.47 12.52 140,052 -0.18(-1.42%)
Oct 12, 2015 12.60 12.75 12.41 12.70 116,172 +0.14(+1.11%)
Oct 09, 2015 12.56 12.86 12.26 12.56 159,087 +0.01(+0.08%)
Oct 08, 2015 12.52 12.74 12.32 12.55 222,803 -0.04(-0.32%)
Oct 07, 2015 12.22 12.60 12.09 12.59 309,689 +0.41(+3.37%)
Oct 06, 2015 11.98 12.23 11.90 12.18 161,889 +0.15(+1.25%)
Oct 05, 2015 12.20 12.21 11.87 12.03 293,394 -0.01(-0.08%)
Oct 02, 2015 11.61 12.05 11.45 12.04 322,456 +0.27(+2.29%)
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.