Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 11.56 11.48 11.48 11.48 356,636 -0.08(-0.69%)
Dec 30, 2015 11.54 11.62 11.49 11.56 500,817 -0.04(-0.34%)
Dec 29, 2015 11.53 11.60 11.48 11.60 586,303 +0.13(+1.11%)
Dec 28, 2015 11.38 11.52 11.36 11.47 518,535 -0.02(-0.17%)
Dec 24, 2015 11.49 11.49 11.49 11.49 337,772 +0.01(+0.06%)
Dec 23, 2015 11.44 11.62 11.39 11.49 1,072,665 +0.12(+1.06%)
Dec 22, 2015 11.38 11.41 11.19 11.37 761,821 +0.01(+0.12%)
Dec 21, 2015 11.44 11.50 11.29 11.35 737,943 +0.03(+0.24%)
Dec 18, 2015 11.84 11.89 11.30 11.33 1,529,472 -0.59(-4.93%)
Dec 17, 2015 12.18 12.22 11.70 11.92 1,461,128 -1.16(-8.89%)
Dec 16, 2015 13.06 13.10 12.89 13.08 514,928 +0.03(+0.20%)
Dec 15, 2015 12.86 13.10 12.82 13.05 604,520 +0.24(+1.88%)
Dec 14, 2015 12.92 13.05 12.76 12.81 843,986 -0.12(-0.93%)
Dec 11, 2015 12.95 13.04 12.85 12.93 372,931 -0.13(-0.98%)
Dec 10, 2015 13.12 13.22 12.94 13.06 576,431 -0.09(-0.66%)
Dec 09, 2015 13.14 13.21 12.89 13.14 642,281 +0.01(+0.10%)
Dec 08, 2015 13.30 13.34 13.09 13.13 609,024 -0.32(-2.37%)
Dec 07, 2015 13.66 13.71 13.42 13.45 666,636 -0.31(-2.22%)
Dec 04, 2015 13.70 13.80 13.61 13.76 514,962 +0.06(+0.44%)
Dec 03, 2015 13.93 13.93 13.65 13.70 461,940 -0.17(-1.25%)
Dec 02, 2015 13.96 14.01 13.84 13.87 498,458 -0.11(-0.81%)
Dec 01, 2015 13.79 13.99 13.74 13.98 556,264 +0.20(+1.45%)
Nov 30, 2015 13.69 13.86 13.66 13.78 652,752 +0.11(+0.78%)
Nov 27, 2015 13.53 13.70 13.52 13.68 129,665 +0.05(+0.39%)
Nov 25, 2015 13.67 13.62 13.62 13.62 445,414 -0.05(-0.34%)
Nov 24, 2015 13.70 13.75 13.55 13.67 532,667 -0.03(-0.19%)
Nov 23, 2015 13.76 13.96 13.68 13.70 666,751 -0.15(-1.06%)
Nov 20, 2015 13.68 13.88 13.59 13.84 544,575 +0.22(+1.61%)
Nov 19, 2015 13.62 13.69 13.56 13.62 452,130 +0.02(+0.15%)
Nov 18, 2015 13.58 13.62 13.40 13.60 505,524 +0.01(+0.10%)
Nov 17, 2015 13.47 13.61 13.36 13.59 808,072 +0.17(+1.24%)
Nov 16, 2015 13.20 13.45 13.17 13.42 593,633 +0.21(+1.61%)
Nov 13, 2015 13.30 13.36 13.15 13.21 562,444 -0.13(-0.95%)
Nov 12, 2015 13.51 13.52 13.24 13.34 802,709 -0.28(-2.05%)
Nov 11, 2015 13.56 13.72 13.50 13.62 424,158 +0.07(+0.49%)
Nov 10, 2015 13.44 13.59 13.34 13.55 697,698 +0.13(+0.93%)
Nov 09, 2015 13.62 13.64 13.39 13.42 569,082 -0.19(-1.41%)
Nov 06, 2015 13.73 13.79 13.56 13.62 746,394 -0.19(-1.34%)
Nov 05, 2015 13.75 13.82 13.69 13.80 637,210 +0.08(+0.58%)
Nov 04, 2015 13.99 14.16 13.67 13.72 1,191,725 -0.21(-1.47%)
Nov 03, 2015 13.69 13.95 13.58 13.93 819,738 +0.22(+1.64%)
Nov 02, 2015 13.72 13.78 13.62 13.70 572,285 -0.02(-0.14%)
Oct 30, 2015 13.93 13.93 13.65 13.72 839,893 -0.24(-1.71%)
Oct 29, 2015 13.21 14.02 13.17 13.96 1,150,199 +0.74(+5.60%)
Oct 28, 2015 12.97 13.27 12.82 13.22 1,607,391 +0.36(+2.78%)
Oct 27, 2015 13.02 13.06 12.79 12.86 1,595,787 -0.22(-1.72%)
Oct 26, 2015 13.22 13.23 13.06 13.09 510,969 -0.02(-0.15%)
Oct 23, 2015 13.30 13.32 13.03 13.11 702,062 -0.24(-1.78%)
Oct 22, 2015 13.70 13.72 13.32 13.35 740,592 -0.25(-1.85%)
Oct 21, 2015 13.71 13.77 13.56 13.60 492,149 -0.09(-0.63%)
Oct 20, 2015 13.52 13.68 13.42 13.68 605,761 +0.31(+2.32%)
Oct 19, 2015 13.46 13.50 13.35 13.37 334,187 -0.12(-0.88%)
Oct 16, 2015 13.55 13.59 13.46 13.49 423,184 -0.03(-0.24%)
Oct 15, 2015 13.56 13.62 13.46 13.52 527,957 -0.02(-0.15%)
Oct 14, 2015 13.48 13.58 13.40 13.54 727,637 +0.09(+0.64%)
Oct 13, 2015 13.29 13.59 13.18 13.46 658,608 +0.05(+0.34%)
Oct 12, 2015 13.39 13.45 13.33 13.41 380,781 +0.06(+0.44%)
Oct 09, 2015 13.42 13.46 13.33 13.35 349,131 -0.07(-0.49%)
Oct 08, 2015 13.23 13.42 13.16 13.42 547,930 +0.17(+1.29%)
Oct 07, 2015 13.22 13.33 13.18 13.25 510,803 +0.08(+0.60%)
Oct 06, 2015 13.09 13.19 13.04 13.17 433,899 +0.07(+0.55%)
Oct 05, 2015 13.03 13.18 13.02 13.10 454,019 +0.18(+1.38%)
Oct 02, 2015 12.62 12.93 12.62 12.92 561,662 +0.23(+1.82%)
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.