Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 16.05 16.31 16.02 16.23 3,814,794 +0.16(+1.01%)
Nov 27, 2015 16.23 16.23 16.00 16.07 1,183,847 -0.21(-1.30%)
Nov 25, 2015 16.12 16.28 16.28 16.28 1,881,238 +0.18(+1.11%)
Nov 24, 2015 16.10 16.26 16.02 16.10 3,940,011 -0.06(-0.35%)
Nov 23, 2015 16.28 16.36 16.10 16.16 7,791,051 -0.16(-1.00%)
Nov 20, 2015 15.80 16.35 15.80 16.32 7,825,249 +0.58(+3.67%)
Nov 19, 2015 15.94 16.19 15.56 15.75 4,849,263 -0.19(-1.17%)
Nov 18, 2015 15.97 16.29 15.53 15.93 6,618,880 +0.00(+0.00%)
Nov 17, 2015 16.49 16.82 15.91 15.93 5,989,274 -0.55(-3.35%)
Nov 16, 2015 16.24 16.50 16.18 16.49 3,955,406 +0.22(+1.35%)
Nov 13, 2015 16.41 16.62 16.27 16.27 4,436,305 -0.22(-1.33%)
Nov 12, 2015 16.40 16.76 16.22 16.49 11,947,497 +0.38(+2.37%)
Nov 11, 2015 16.22 16.41 16.06 16.10 3,940,453 -0.09(-0.55%)
Nov 10, 2015 16.05 16.21 15.89 16.19 4,496,653 +0.09(+0.56%)
Nov 09, 2015 16.32 16.40 15.93 16.10 4,803,104 -0.24(-1.49%)
Nov 06, 2015 16.27 16.38 16.19 16.35 4,288,966 +0.17(+1.06%)
Nov 05, 2015 16.54 16.66 16.01 16.18 5,246,054 -0.40(-2.40%)
Nov 04, 2015 16.51 16.81 16.43 16.58 6,776,465 +0.11(+0.64%)
Nov 03, 2015 16.15 16.57 16.14 16.47 5,667,729 +0.24(+1.50%)
Nov 02, 2015 16.19 16.34 16.02 16.23 4,389,248 +0.02(+0.15%)
Oct 30, 2015 16.18 16.34 15.86 16.20 8,204,464 +0.06(+0.35%)
Oct 29, 2015 16.76 17.10 15.75 16.14 11,216,015 -0.69(-4.11%)
Oct 28, 2015 16.22 16.86 16.15 16.84 7,188,342 +0.62(+3.81%)
Oct 27, 2015 16.46 16.50 16.10 16.22 4,302,617 -0.31(-1.87%)
Oct 26, 2015 16.26 16.58 16.19 16.53 2,868,938 +0.27(+1.65%)
Oct 23, 2015 16.35 16.45 16.03 16.26 7,141,992 +0.05(+0.30%)
Oct 22, 2015 16.50 16.71 16.15 16.21 3,423,677 -0.23(-1.39%)
Oct 21, 2015 16.57 16.69 16.35 16.44 1,904,726 -0.07(-0.44%)
Oct 20, 2015 16.49 16.67 16.42 16.51 2,514,004 +0.01(+0.05%)
Oct 19, 2015 16.61 16.80 16.45 16.50 4,016,880 -0.17(-1.02%)
Oct 16, 2015 16.88 16.97 16.62 16.67 6,728,924 -0.15(-0.92%)
Oct 15, 2015 16.78 16.83 16.58 16.83 2,552,504 +0.12(+0.73%)
Oct 14, 2015 16.77 17.00 16.67 16.71 2,722,414 -0.07(-0.44%)
Oct 13, 2015 16.59 16.84 16.46 16.78 3,577,304 +0.11(+0.63%)
Oct 12, 2015 16.84 16.87 16.59 16.67 1,992,086 -0.14(-0.82%)
Oct 09, 2015 17.10 17.25 16.68 16.81 3,146,949 -0.28(-1.67%)
Oct 08, 2015 16.90 17.16 16.81 17.10 4,629,139 +0.18(+1.06%)
Oct 07, 2015 16.83 16.97 16.67 16.92 3,822,012 +0.14(+0.82%)
Oct 06, 2015 16.66 16.90 16.58 16.78 5,149,394 +0.14(+0.83%)
Oct 05, 2015 16.60 16.83 16.56 16.64 3,482,944 +0.14(+0.84%)
Oct 02, 2015 16.15 16.51 15.93 16.50 3,477,184 -0.01(-0.05%)
Oct 01, 2015 16.60 16.88 16.46 16.51 4,413,914 -0.07(-0.39%)
Sep 30, 2015 16.33 16.58 16.17 16.58 4,042,863 +0.37(+2.26%)
Sep 29, 2015 16.32 16.46 16.08 16.21 3,414,702 -0.10(-0.60%)
Sep 28, 2015 16.80 16.92 16.26 16.31 4,392,969 -0.59(-3.51%)
Sep 25, 2015 17.10 17.15 16.82 16.90 3,349,244 +0.00(+0.00%)
Sep 24, 2015 16.91 16.96 16.65 16.90 2,302,123 -0.10(-0.57%)
Sep 23, 2015 16.95 17.04 16.84 17.00 2,258,650 +0.03(+0.19%)
Sep 22, 2015 17.17 17.18 16.83 16.97 2,835,180 -0.41(-2.34%)
Sep 21, 2015 17.24 17.52 17.20 17.37 3,189,806 +0.23(+1.33%)
Sep 18, 2015 17.28 17.34 17.07 17.15 5,435,758 -0.29(-1.68%)
Sep 17, 2015 17.39 17.69 17.29 17.44 4,665,752 +0.03(+0.19%)
Sep 16, 2015 17.36 17.47 17.27 17.41 3,730,692 +0.28(+1.66%)
Sep 15, 2015 17.02 17.18 16.94 17.12 3,403,614 +0.16(+0.96%)
Sep 14, 2015 16.97 17.04 16.86 16.96 2,051,451 -0.02(-0.10%)
Sep 11, 2015 17.03 17.13 16.87 16.97 1,663,001 -0.11(-0.67%)
Sep 10, 2015 17.08 17.22 16.95 17.09 3,063,296 -0.02(-0.10%)
Sep 09, 2015 17.24 17.42 17.06 17.10 3,508,889 +0.06(+0.33%)
Sep 08, 2015 17.02 17.19 16.77 17.05 3,907,666 +0.31(+1.85%)
Sep 04, 2015 17.06 16.74 16.74 16.74 3,033,268 -0.50(-2.88%)
Sep 03, 2015 17.23 17.42 17.07 17.23 2,800,297 +0.09(+0.52%)
Sep 02, 2015 17.20 17.20 16.69 17.15 4,435,449 +0.13(+0.77%)
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.