Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 13.37 13.37 13.37 13.37 105,424,088 -0.13(-1.00%)
Dec 30, 2015 13.57 13.60 13.48 13.51 27,998,206 -0.10(-0.70%)
Dec 29, 2015 13.57 13.62 13.53 13.60 55,072,648 +0.14(+1.04%)
Dec 28, 2015 13.42 13.47 13.35 13.46 24,245,470 -0.01(-0.08%)
Dec 24, 2015 13.50 13.47 13.47 13.47 24,673,692 -0.01(-0.08%)
Dec 23, 2015 13.41 13.51 13.37 13.48 58,703,088 +0.16(+1.18%)
Dec 22, 2015 13.28 13.35 13.16 13.33 82,648,600 +0.12(+0.93%)
Dec 21, 2015 13.18 13.25 13.09 13.20 73,440,544 +0.13(+0.99%)
Dec 18, 2015 13.34 13.34 13.07 13.07 164,462,288 -0.36(-2.67%)
Dec 17, 2015 13.68 13.68 13.42 13.43 103,290,056 -0.20(-1.43%)
Dec 16, 2015 13.53 13.67 13.41 13.63 148,822,320 +0.22(+1.62%)
Dec 15, 2015 13.24 13.48 13.23 13.41 135,948,208 +0.31(+2.34%)
Dec 14, 2015 13.09 13.19 12.96 13.10 104,615,832 +0.03(+0.21%)
Dec 11, 2015 13.17 13.25 13.00 13.08 130,445,552 -0.30(-2.21%)
Dec 10, 2015 13.36 13.50 13.31 13.37 84,728,824 +0.01(+0.08%)
Dec 09, 2015 13.46 13.60 13.28 13.36 97,056,880 -0.16(-1.15%)
Dec 08, 2015 13.54 13.64 13.48 13.52 51,897,644 -0.17(-1.26%)
Dec 07, 2015 13.80 13.81 13.62 13.69 45,701,956 -0.13(-0.93%)
Dec 04, 2015 13.54 13.84 13.51 13.82 76,551,632 +0.36(+2.65%)
Dec 03, 2015 13.76 13.76 13.42 13.46 86,397,632 -0.22(-1.63%)
Dec 02, 2015 13.88 13.88 13.66 13.68 63,874,600 -0.16(-1.17%)
Dec 01, 2015 13.75 13.85 13.72 13.85 55,749,572 +0.15(+1.10%)
Nov 30, 2015 13.75 13.75 13.67 13.70 44,088,520 -0.01(-0.08%)
Nov 27, 2015 13.70 13.72 13.63 13.71 33,785,176 +0.03(+0.24%)
Nov 25, 2015 13.67 13.67 13.67 13.67 43,445,412 +0.01(+0.08%)
Nov 24, 2015 13.62 13.71 13.54 13.66 52,324,044 -0.04(-0.29%)
Nov 23, 2015 13.75 13.80 13.68 13.70 46,367,772 -0.06(-0.40%)
Nov 20, 2015 13.77 13.81 13.71 13.76 64,375,320 +0.02(+0.16%)
Nov 19, 2015 13.72 13.76 13.67 13.73 51,870,344 +0.02(+0.16%)
Nov 18, 2015 13.55 13.73 13.51 13.71 121,746,616 +0.24(+1.78%)
Nov 17, 2015 13.56 13.59 13.44 13.47 67,032,404 -0.03(-0.21%)
Nov 16, 2015 13.30 13.50 13.27 13.50 77,934,616 +0.16(+1.21%)
Nov 13, 2015 13.38 13.48 13.30 13.34 78,489,616 -0.11(-0.83%)
Nov 12, 2015 13.62 13.63 13.44 13.45 97,012,368 -0.21(-1.51%)
Nov 11, 2015 13.76 13.76 13.64 13.66 40,170,156 -0.04(-0.33%)
Nov 10, 2015 13.61 13.71 13.58 13.70 59,895,960 +0.06(+0.45%)
Nov 09, 2015 13.81 13.84 13.56 13.64 86,083,696 -0.15(-1.09%)
Nov 06, 2015 13.91 13.92 13.74 13.79 124,638,904 +0.14(+1.02%)
Nov 05, 2015 13.59 13.67 13.57 13.65 65,901,300 +0.06(+0.41%)
Nov 04, 2015 13.63 13.67 13.56 13.59 58,417,588 -0.04(-0.29%)
Nov 03, 2015 13.61 13.68 13.54 13.63 61,883,692 +0.02(+0.16%)
Nov 02, 2015 13.46 13.67 13.46 13.61 107,112,664 +0.18(+1.37%)
Oct 30, 2015 13.59 13.60 13.41 13.43 91,586,048 -0.20(-1.43%)
Oct 29, 2015 13.63 13.69 13.55 13.62 70,616,488 -0.02(-0.12%)
Oct 28, 2015 13.36 13.66 13.36 13.64 163,244,496 +0.31(+2.34%)
Oct 27, 2015 13.34 13.36 13.28 13.33 41,754,580 -0.08(-0.58%)
Oct 26, 2015 13.46 13.46 13.36 13.41 35,671,016 -0.06(-0.41%)
Oct 23, 2015 13.42 13.47 13.36 13.46 66,872,516 +0.14(+1.09%)
Oct 22, 2015 13.13 13.37 13.13 13.32 89,162,904 +0.21(+1.62%)
Oct 21, 2015 13.22 13.26 13.08 13.10 42,558,300 -0.09(-0.72%)
Oct 20, 2015 13.12 13.22 13.11 13.20 34,875,948 +0.08(+0.60%)
Oct 19, 2015 13.05 13.15 13.04 13.12 47,623,516 -0.01(-0.09%)
Oct 16, 2015 13.09 13.15 13.07 13.13 53,235,108 +0.08(+0.60%)
Oct 15, 2015 12.84 13.07 12.83 13.05 81,061,400 +0.29(+2.27%)
Oct 14, 2015 12.88 12.90 12.75 12.76 65,212,344 -0.11(-0.82%)
Oct 13, 2015 12.93 13.01 12.87 12.87 61,827,412 -0.10(-0.77%)
Oct 12, 2015 12.95 12.99 12.92 12.97 36,874,972 +0.01(+0.09%)
Oct 09, 2015 13.07 13.08 12.90 12.96 84,988,976 -0.08(-0.64%)
Oct 08, 2015 12.91 13.05 12.89 13.04 54,247,128 +0.08(+0.60%)
Oct 07, 2015 12.95 13.04 12.87 12.96 56,228,468 +0.10(+0.78%)
Oct 06, 2015 12.90 12.94 12.84 12.86 53,442,944 -0.06(-0.48%)
Oct 05, 2015 12.75 12.94 12.74 12.93 69,890,904 +0.27(+2.11%)
Oct 02, 2015 12.37 12.66 12.26 12.66 109,764,840 +0.02(+0.13%)
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.