Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 11.35 11.77 11.18 11.77 6,972,186 +0.28(+2.39%)
Jan 28, 2016 12.04 12.46 11.12 11.49 9,623,489 +0.03(+0.22%)
Jan 27, 2016 11.66 11.82 11.30 11.47 9,663,256 -0.49(-4.10%)
Jan 26, 2016 11.66 11.98 11.61 11.96 5,244,921 +0.40(+3.42%)
Jan 25, 2016 11.73 11.76 11.47 11.56 3,154,380 -0.16(-1.39%)
Jan 22, 2016 11.68 12.03 11.47 11.73 4,122,355 +0.24(+2.10%)
Jan 21, 2016 11.67 11.81 11.45 11.49 4,109,016 -0.10(-0.89%)
Jan 20, 2016 11.58 11.68 11.28 11.59 3,971,890 -0.09(-0.81%)
Jan 19, 2016 11.60 11.81 11.52 11.68 5,465,798 +0.15(+1.34%)
Jan 15, 2016 11.38 11.53 11.53 11.53 5,217,777 -0.16(-1.40%)
Jan 14, 2016 11.81 11.88 11.44 11.69 7,132,172 -0.12(-1.02%)
Jan 13, 2016 12.43 12.43 11.69 11.81 4,693,747 -0.46(-3.78%)
Jan 12, 2016 12.33 12.35 12.12 12.28 4,076,114 +0.08(+0.63%)
Jan 11, 2016 12.19 12.23 11.90 12.20 7,176,358 +0.11(+0.92%)
Jan 08, 2016 12.23 12.37 12.05 12.09 6,548,289 -0.07(-0.57%)
Jan 07, 2016 12.19 12.47 12.15 12.16 4,365,140 -0.42(-3.35%)
Jan 06, 2016 12.97 12.97 12.54 12.58 4,655,417 -0.52(-4.00%)
Jan 05, 2016 13.53 13.55 13.08 13.10 3,426,337 -0.37(-2.74%)
Jan 04, 2016 13.45 13.54 13.27 13.47 2,560,829 -0.22(-1.59%)
Dec 31, 2015 13.89 13.69 13.69 13.69 1,902,212 -0.24(-1.72%)
Dec 30, 2015 14.06 14.10 13.85 13.93 1,708,689 -0.12(-0.85%)
Dec 29, 2015 14.11 14.17 14.01 14.05 2,108,969 +0.02(+0.12%)
Dec 28, 2015 13.98 14.04 13.85 14.03 2,028,075 +0.02(+0.12%)
Dec 24, 2015 13.97 14.01 14.01 14.01 1,216,760 +0.09(+0.61%)
Dec 23, 2015 13.71 14.06 13.69 13.93 2,265,764 +0.28(+2.07%)
Dec 22, 2015 13.44 13.68 13.42 13.65 2,485,284 +0.21(+1.53%)
Dec 21, 2015 13.32 13.46 13.26 13.44 2,320,784 +0.25(+1.88%)
Dec 18, 2015 13.45 13.50 13.19 13.19 5,343,189 -0.27(-2.03%)
Dec 17, 2015 13.66 13.68 13.45 13.47 1,895,053 -0.15(-1.13%)
Dec 16, 2015 13.61 13.70 13.42 13.62 4,165,114 +0.13(+0.95%)
Dec 15, 2015 13.34 13.54 13.17 13.49 4,063,485 +0.19(+1.41%)
Dec 14, 2015 13.48 13.49 13.21 13.30 3,012,694 -0.13(-0.95%)
Dec 11, 2015 13.41 13.53 13.35 13.43 2,187,544 -0.18(-1.32%)
Dec 10, 2015 13.72 13.77 13.52 13.61 1,942,747 -0.07(-0.50%)
Dec 09, 2015 13.83 13.95 13.62 13.68 2,338,214 -0.16(-1.17%)
Dec 08, 2015 13.89 13.97 13.78 13.84 1,570,290 -0.07(-0.49%)
Dec 07, 2015 13.96 14.05 13.80 13.91 1,925,789 -0.10(-0.73%)
Dec 04, 2015 13.87 14.02 13.79 14.01 1,609,853 +0.20(+1.42%)
Dec 03, 2015 13.98 14.04 13.75 13.82 2,123,717 -0.18(-1.25%)
Dec 02, 2015 14.27 14.31 13.99 13.99 2,306,951 -0.28(-1.95%)
Dec 01, 2015 14.37 14.39 14.24 14.27 2,523,259 -0.04(-0.27%)
Nov 30, 2015 14.42 14.46 14.24 14.31 1,679,989 -0.03(-0.21%)
Nov 27, 2015 14.34 14.44 14.20 14.34 900,386 +0.04(+0.30%)
Nov 25, 2015 14.28 14.30 14.30 14.30 1,382,948 +0.06(+0.42%)
Nov 24, 2015 14.29 14.35 14.13 14.24 1,940,985 -0.09(-0.60%)
Nov 23, 2015 14.43 14.46 14.28 14.32 2,150,054 +0.02(+0.12%)
Nov 20, 2015 14.11 14.35 14.06 14.31 1,753,051 +0.26(+1.83%)
Nov 19, 2015 14.05 14.11 13.93 14.05 1,339,615 -0.03(-0.18%)
Nov 18, 2015 13.95 14.09 13.87 14.07 1,788,130 +0.21(+1.54%)
Nov 17, 2015 13.83 13.97 13.77 13.86 1,530,109 +0.04(+0.31%)
Nov 16, 2015 13.59 13.83 13.55 13.82 2,757,473 +0.16(+1.19%)
Nov 13, 2015 13.89 14.17 13.42 13.66 4,668,723 -0.27(-1.96%)
Nov 12, 2015 14.07 14.19 13.91 13.93 2,864,274 -0.25(-1.75%)
Nov 11, 2015 14.12 14.19 14.05 14.18 1,569,761 +0.10(+0.73%)
Nov 10, 2015 14.13 14.18 14.01 14.07 2,939,499 -0.01(-0.06%)
Nov 09, 2015 14.07 14.11 13.98 14.08 3,513,713 -0.01(-0.06%)
Nov 06, 2015 14.20 14.28 13.90 14.09 2,521,977 -0.09(-0.63%)
Nov 05, 2015 14.13 14.21 13.95 14.18 1,966,998 +0.01(+0.09%)
Nov 04, 2015 14.27 14.31 14.08 14.17 1,638,420 -0.06(-0.42%)
Nov 03, 2015 14.30 14.31 14.16 14.23 2,200,172 -0.05(-0.36%)
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.