Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 15.02 15.12 14.91 14.93 12,583,579 -0.02(-0.16%)
Nov 27, 2015 15.09 15.12 14.95 14.95 3,713,203 -0.17(-1.11%)
Nov 25, 2015 15.12 15.12 15.12 15.12 11,765,313 +0.01(+0.05%)
Nov 24, 2015 15.05 15.20 14.93 15.11 12,505,375 -0.08(-0.52%)
Nov 23, 2015 15.16 15.37 15.12 15.19 11,504,785 +0.06(+0.42%)
Nov 20, 2015 15.13 15.23 15.08 15.12 11,657,889 -0.01(-0.05%)
Nov 19, 2015 15.01 15.30 14.98 15.13 12,297,717 +0.13(+0.85%)
Nov 18, 2015 14.75 15.05 14.68 15.01 11,994,013 +0.30(+2.06%)
Nov 17, 2015 14.62 14.90 14.58 14.70 11,178,621 +0.09(+0.60%)
Nov 16, 2015 14.25 14.71 14.22 14.61 9,538,300 +0.33(+2.29%)
Nov 13, 2015 14.38 14.52 14.20 14.29 19,606,742 -0.17(-1.16%)
Nov 12, 2015 14.65 14.78 14.44 14.46 9,804,756 -0.29(-2.00%)
Nov 11, 2015 14.99 15.04 14.75 14.75 7,692,895 -0.22(-1.44%)
Nov 10, 2015 14.81 15.03 14.78 14.97 13,628,703 +0.10(+0.70%)
Nov 09, 2015 14.91 14.99 14.81 14.86 15,432,072 -0.12(-0.79%)
Nov 06, 2015 15.04 15.15 14.92 14.98 14,471,504 -0.11(-0.73%)
Nov 05, 2015 14.88 15.20 14.88 15.09 10,261,100 +0.15(+1.01%)
Nov 04, 2015 14.92 15.08 14.83 14.94 9,983,391 +0.03(+0.21%)
Nov 03, 2015 14.81 15.03 14.79 14.91 14,777,864 +0.01(+0.05%)
Nov 02, 2015 14.72 14.96 14.71 14.90 10,602,549 +0.17(+1.18%)
Oct 30, 2015 15.00 15.00 14.72 14.73 17,157,588 -0.20(-1.33%)
Oct 29, 2015 14.86 15.04 14.81 14.92 23,391,016 +0.02(+0.16%)
Oct 28, 2015 14.45 14.90 14.41 14.90 19,924,232 +0.44(+3.07%)
Oct 27, 2015 13.94 14.53 13.41 14.46 29,864,374 +0.74(+5.43%)
Oct 26, 2015 13.88 13.90 13.61 13.71 15,075,656 -0.22(-1.59%)
Oct 23, 2015 14.06 14.06 13.77 13.94 19,656,026 +0.00(+0.00%)
Oct 22, 2015 13.37 14.05 13.29 13.94 52,385,132 +0.70(+5.33%)
Oct 21, 2015 13.33 13.44 13.21 13.23 12,070,637 -0.11(-0.83%)
Oct 20, 2015 13.29 13.47 13.25 13.34 15,152,262 +0.02(+0.18%)
Oct 19, 2015 13.32 13.48 13.21 13.32 21,815,550 -0.06(-0.42%)
Oct 16, 2015 13.36 13.41 13.26 13.37 19,448,466 +0.03(+0.24%)
Oct 15, 2015 13.48 13.52 13.24 13.34 19,067,166 -0.12(-0.88%)
Oct 14, 2015 13.38 13.56 13.35 13.46 19,398,676 +0.10(+0.71%)
Oct 13, 2015 13.55 13.60 13.29 13.37 15,593,077 -0.30(-2.20%)
Oct 12, 2015 13.90 13.90 13.61 13.67 9,869,628 -0.21(-1.48%)
Oct 09, 2015 14.23 14.28 13.86 13.87 11,976,407 -0.36(-2.50%)
Oct 08, 2015 14.09 14.28 14.06 14.23 10,247,414 +0.10(+0.73%)
Oct 07, 2015 14.22 14.35 14.05 14.13 11,992,125 +0.02(+0.17%)
Oct 06, 2015 14.00 14.20 13.94 14.10 9,771,309 +0.13(+0.96%)
Oct 05, 2015 13.65 14.02 13.65 13.97 10,859,228 +0.47(+3.46%)
Oct 02, 2015 13.18 13.51 12.95 13.50 13,130,056 +0.17(+1.31%)
Oct 01, 2015 13.58 13.65 13.20 13.33 11,889,893 -0.23(-1.69%)
Sep 30, 2015 13.44 13.60 13.40 13.56 13,225,115 +0.33(+2.52%)
Sep 29, 2015 12.92 13.25 12.85 13.22 14,576,138 +0.28(+2.14%)
Sep 28, 2015 13.05 13.06 12.89 12.95 16,651,074 -0.17(-1.33%)
Sep 25, 2015 13.17 13.33 13.00 13.12 18,703,832 -0.09(-0.66%)
Sep 24, 2015 13.14 13.27 12.86 13.21 18,430,138 -0.07(-0.54%)
Sep 23, 2015 13.42 13.44 13.22 13.28 10,585,627 -0.17(-1.24%)
Sep 22, 2015 13.63 13.68 13.34 13.44 18,017,962 -0.43(-3.08%)
Sep 21, 2015 14.01 14.06 13.80 13.87 13,211,885 -0.08(-0.57%)
Sep 18, 2015 14.27 14.28 13.90 13.95 21,114,536 -0.44(-3.03%)
Sep 17, 2015 14.48 14.63 14.33 14.39 10,614,737 -0.11(-0.76%)
Sep 16, 2015 14.25 14.59 14.22 14.50 14,071,463 +0.22(+1.55%)
Sep 15, 2015 14.21 14.30 14.02 14.28 9,881,137 +0.32(+2.33%)
Sep 14, 2015 14.00 14.05 13.83 13.95 7,542,733 -0.04(-0.28%)
Sep 11, 2015 13.83 13.99 13.79 13.99 7,196,712 +0.05(+0.34%)
Sep 10, 2015 13.90 14.08 13.83 13.94 12,558,019 +0.04(+0.28%)
Sep 09, 2015 14.25 14.38 13.87 13.90 13,308,838 -0.18(-1.29%)
Sep 08, 2015 13.90 14.11 13.88 14.09 14,591,266 +0.44(+3.19%)
Sep 04, 2015 13.47 13.65 13.65 13.65 13,298,881 -0.02(-0.12%)
Sep 03, 2015 13.47 13.95 13.47 13.67 13,823,031 +0.21(+1.59%)
Sep 02, 2015 13.46 13.46 13.18 13.45 10,766,740 +0.23(+1.74%)
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.