Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 16.50 16.02 16.02 16.02 257,000 -0.58(-3.49%)
Dec 30, 2015 17.84 18.29 16.56 16.60 243,223 -1.39(-7.73%)
Dec 29, 2015 17.12 18.07 17.03 17.99 327,352 +1.01(+5.95%)
Dec 28, 2015 17.29 17.42 16.53 16.98 205,451 +0.14(+0.83%)
Dec 24, 2015 17.24 16.84 16.84 16.84 226,200 -0.12(-0.71%)
Dec 23, 2015 17.66 17.81 16.83 16.96 274,497 -0.21(-1.22%)
Dec 22, 2015 17.33 17.66 16.99 17.17 171,838 -0.17(-0.98%)
Dec 21, 2015 16.72 17.36 15.56 17.34 268,511 +0.74(+4.46%)
Dec 18, 2015 15.62 17.12 15.62 16.60 2,274,658 +0.98(+6.27%)
Dec 17, 2015 17.04 17.18 15.31 15.62 332,843 -1.32(-7.79%)
Dec 16, 2015 15.29 17.11 15.03 16.94 465,290 +1.85(+12.26%)
Dec 15, 2015 14.25 15.33 14.14 15.09 318,187 +1.05(+7.48%)
Dec 14, 2015 14.54 15.15 13.87 14.04 393,980 -0.45(-3.11%)
Dec 11, 2015 14.74 15.04 14.40 14.49 337,698 -0.37(-2.49%)
Dec 10, 2015 13.91 14.87 13.85 14.86 235,094 +0.84(+5.99%)
Dec 09, 2015 14.68 14.79 13.95 14.02 189,855 -0.61(-4.17%)
Dec 08, 2015 14.11 14.87 14.02 14.63 222,544 +0.31(+2.16%)
Dec 07, 2015 13.85 14.62 13.20 14.32 394,092 +0.34(+2.43%)
Dec 04, 2015 13.97 14.25 13.32 13.98 371,347 +0.07(+0.50%)
Dec 03, 2015 15.08 15.19 13.78 13.91 316,794 -1.19(-7.88%)
Dec 02, 2015 15.39 15.68 15.01 15.10 237,634 -0.25(-1.63%)
Dec 01, 2015 16.20 16.20 15.14 15.35 277,079 -0.76(-4.72%)
Nov 30, 2015 16.26 16.26 15.61 16.11 371,323 -0.15(-0.92%)
Nov 27, 2015 16.12 16.40 15.97 16.26 144,161 +0.31(+1.94%)
Nov 25, 2015 15.37 15.95 15.95 15.95 159,600 +0.52(+3.37%)
Nov 24, 2015 14.79 15.62 14.54 15.43 215,091 +0.61(+4.12%)
Nov 23, 2015 15.19 16.07 14.74 14.82 314,679 -0.40(-2.63%)
Nov 20, 2015 14.57 15.48 14.50 15.22 351,218 +0.79(+5.47%)
Nov 19, 2015 14.39 14.63 14.17 14.43 249,770 +0.05(+0.35%)
Nov 18, 2015 14.36 14.73 14.06 14.38 649,066 +0.17(+1.20%)
Nov 17, 2015 15.45 16.25 14.11 14.21 744,282 -1.13(-7.37%)
Nov 16, 2015 15.86 15.93 15.22 15.34 369,063 -0.41(-2.60%)
Nov 13, 2015 15.43 16.22 15.17 15.75 276,985 +0.23(+1.48%)
Nov 12, 2015 16.17 16.30 15.50 15.52 240,405 -0.80(-4.90%)
Nov 11, 2015 16.17 16.70 15.91 16.32 281,840 +0.10(+0.62%)
Nov 10, 2015 16.93 16.98 15.82 16.22 325,329 -0.77(-4.53%)
Nov 09, 2015 16.50 17.13 16.14 16.99 490,444 +0.12(+0.71%)
Nov 06, 2015 16.97 17.05 16.31 16.87 343,601 -0.14(-0.82%)
Nov 05, 2015 17.13 17.20 16.52 17.01 440,079 -0.11(-0.64%)
Nov 04, 2015 16.35 17.15 16.05 17.12 500,532 +0.71(+4.33%)
Nov 03, 2015 15.18 16.60 14.80 16.41 750,677 +1.04(+6.77%)
Nov 02, 2015 13.14 15.59 13.14 15.37 828,185 +2.28(+17.42%)
Oct 30, 2015 13.06 13.45 12.72 13.09 334,512 +0.00(+0.00%)
Oct 29, 2015 13.29 13.33 12.82 13.09 367,450 -0.12(-0.91%)
Oct 28, 2015 12.95 13.23 12.40 13.21 537,984 +0.22(+1.69%)
Oct 27, 2015 12.69 13.10 12.61 12.99 784,737 +0.25(+1.96%)
Oct 26, 2015 12.54 12.90 12.21 12.74 271,998 +0.17(+1.35%)
Oct 23, 2015 11.89 12.74 11.84 12.57 453,798 +0.80(+6.80%)
Oct 22, 2015 12.00 12.00 11.26 11.77 428,270 -0.12(-1.01%)
Oct 21, 2015 12.65 12.82 11.52 11.89 563,767 -0.64(-5.11%)
Oct 20, 2015 12.87 13.05 12.50 12.53 395,320 -0.40(-3.09%)
Oct 19, 2015 12.89 13.11 12.23 12.93 318,825 +0.01(+0.08%)
Oct 16, 2015 12.95 13.22 12.57 12.92 304,494 -0.03(-0.23%)
Oct 15, 2015 12.17 13.06 11.93 12.95 737,625 +0.73(+5.97%)
Oct 14, 2015 12.51 12.90 12.10 12.22 464,292 -0.24(-1.93%)
Oct 13, 2015 13.44 13.75 12.41 12.46 425,368 -0.91(-6.81%)
Oct 12, 2015 13.75 14.45 13.28 13.37 296,970 -0.29(-2.12%)
Oct 09, 2015 13.94 14.48 13.33 13.66 400,522 -0.34(-2.43%)
Oct 08, 2015 14.18 14.32 13.45 14.00 337,667 -0.34(-2.37%)
Oct 07, 2015 13.79 14.60 13.15 14.34 395,005 +0.80(+5.91%)
Oct 06, 2015 15.07 15.33 13.05 13.54 429,901 -1.43(-9.55%)
Oct 05, 2015 14.32 15.40 14.32 14.97 756,219 +0.72(+5.05%)
Oct 02, 2015 12.49 14.55 12.35 14.25 681,903 +1.51(+11.85%)
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.