Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 13.23 14.22 14.22 14.22 340,400 +0.81(+6.04%)
Dec 30, 2015 13.54 13.75 13.25 13.41 199,751 -0.20(-1.47%)
Dec 29, 2015 13.66 13.90 13.36 13.61 443,767 -0.03(-0.22%)
Dec 28, 2015 13.80 13.90 13.51 13.64 263,660 -0.22(-1.59%)
Dec 24, 2015 13.90 13.86 13.86 13.86 84,200 +0.01(+0.07%)
Dec 23, 2015 12.92 13.90 12.92 13.85 238,982 +0.94(+7.28%)
Dec 22, 2015 12.75 13.30 12.51 12.91 359,245 +0.24(+1.89%)
Dec 21, 2015 13.52 13.52 12.33 12.67 337,968 -0.22(-1.71%)
Dec 18, 2015 13.00 13.27 12.13 12.89 538,515 -0.42(-3.16%)
Dec 17, 2015 14.83 14.83 13.14 13.31 371,173 -1.59(-10.67%)
Dec 16, 2015 14.87 14.90 14.48 14.90 153,863 +0.03(+0.20%)
Dec 15, 2015 14.30 14.90 14.01 14.87 190,546 +0.81(+5.76%)
Dec 14, 2015 15.14 15.25 13.70 14.06 255,661 -1.30(-8.46%)
Dec 11, 2015 16.36 16.37 15.33 15.36 134,802 -1.09(-6.63%)
Dec 10, 2015 16.51 16.80 16.25 16.45 122,984 -0.17(-1.02%)
Dec 09, 2015 16.01 17.58 16.01 16.62 176,743 +0.65(+4.07%)
Dec 08, 2015 15.90 16.62 15.61 15.97 110,759 -0.18(-1.11%)
Dec 07, 2015 16.26 16.41 15.09 16.15 241,289 -0.50(-3.00%)
Dec 04, 2015 16.72 17.04 16.23 16.65 119,484 -0.24(-1.42%)
Dec 03, 2015 17.44 17.56 16.86 16.89 117,189 -0.40(-2.31%)
Dec 02, 2015 17.71 17.71 17.16 17.29 92,703 -0.54(-3.03%)
Dec 01, 2015 18.23 18.25 17.77 17.83 123,687 -0.19(-1.05%)
Nov 30, 2015 17.98 18.48 17.68 18.02 125,926 +0.22(+1.24%)
Nov 27, 2015 17.89 17.92 17.38 17.80 18,959 -0.36(-1.98%)
Nov 25, 2015 17.30 18.16 18.16 18.16 187,900 +0.70(+4.01%)
Nov 24, 2015 16.23 17.55 16.21 17.46 218,891 +1.38(+8.58%)
Nov 23, 2015 16.36 16.37 15.75 16.08 131,675 -0.29(-1.77%)
Nov 20, 2015 16.43 16.81 16.10 16.37 157,218 -0.13(-0.79%)
Nov 19, 2015 16.38 16.57 15.70 16.50 258,161 +0.15(+0.92%)
Nov 18, 2015 16.41 16.52 16.05 16.35 189,113 +0.15(+0.93%)
Nov 17, 2015 16.72 16.73 15.97 16.20 169,856 -0.46(-2.76%)
Nov 16, 2015 16.49 16.97 16.23 16.66 91,129 +0.17(+1.03%)
Nov 13, 2015 15.75 16.73 15.75 16.49 100,565 +0.36(+2.23%)
Nov 12, 2015 16.21 16.51 16.00 16.13 116,427 -0.35(-2.12%)
Nov 11, 2015 16.90 16.90 16.23 16.48 82,994 -0.40(-2.37%)
Nov 10, 2015 17.15 17.50 16.78 16.88 80,528 -0.45(-2.60%)
Nov 09, 2015 17.87 17.89 16.91 17.33 146,805 -0.56(-3.13%)
Nov 06, 2015 17.66 18.00 17.50 17.89 72,893 -0.05(-0.28%)
Nov 05, 2015 18.18 18.27 17.40 17.94 162,058 -0.59(-3.18%)
Nov 04, 2015 19.12 19.18 18.24 18.53 87,239 -0.39(-2.06%)
Nov 03, 2015 18.75 19.25 18.75 18.92 179,018 +0.24(+1.28%)
Nov 02, 2015 18.51 18.99 18.51 18.68 110,276 +0.17(+0.92%)
Oct 30, 2015 18.50 19.08 18.03 18.51 146,024 +0.02(+0.11%)
Oct 29, 2015 18.64 19.48 18.35 18.49 179,576 +0.14(+0.76%)
Oct 28, 2015 17.67 18.77 17.67 18.35 121,256 +0.71(+4.02%)
Oct 27, 2015 17.81 17.97 17.36 17.64 173,561 -0.36(-2.00%)
Oct 26, 2015 18.50 18.61 17.50 18.00 121,294 -0.51(-2.76%)
Oct 23, 2015 18.70 18.74 18.47 18.51 90,090 -0.19(-1.02%)
Oct 22, 2015 18.79 19.04 18.50 18.70 130,592 +0.17(+0.92%)
Oct 21, 2015 18.80 19.15 18.50 18.53 114,952 -0.20(-1.07%)
Oct 20, 2015 18.67 19.12 18.43 18.73 109,595 -0.14(-0.74%)
Oct 19, 2015 18.99 19.20 18.64 18.87 54,488 -0.11(-0.58%)
Oct 16, 2015 18.68 19.05 18.58 18.98 159,860 +0.34(+1.82%)
Oct 15, 2015 18.57 18.93 18.32 18.64 129,787 -0.02(-0.11%)
Oct 14, 2015 17.99 18.98 17.98 18.66 78,758 +0.59(+3.27%)
Oct 13, 2015 18.28 18.62 18.03 18.07 89,834 -0.32(-1.74%)
Oct 12, 2015 18.35 18.68 18.25 18.39 103,354 -0.07(-0.38%)
Oct 09, 2015 18.40 18.68 18.16 18.46 80,506 +0.06(+0.33%)
Oct 08, 2015 18.60 18.75 18.05 18.40 124,708 -0.14(-0.76%)
Oct 07, 2015 18.27 18.93 17.83 18.54 215,735 +0.49(+2.71%)
Oct 06, 2015 17.70 18.61 17.70 18.05 233,308 +0.46(+2.62%)
Oct 05, 2015 17.50 18.10 17.40 17.59 171,831 +0.35(+2.03%)
Oct 02, 2015 16.51 17.43 16.06 17.24 111,559 +0.37(+2.19%)
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.