Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 17.76 18.06 17.64 17.95 521,127 +0.22(+1.24%)
Nov 27, 2015 17.80 17.99 17.58 17.73 178,420 -0.12(-0.67%)
Nov 25, 2015 18.40 17.85 17.85 17.85 297,700 -0.05(-0.28%)
Nov 24, 2015 17.65 18.14 17.38 17.90 947,247 +0.20(+1.13%)
Nov 23, 2015 18.11 18.19 17.52 17.70 774,726 -0.48(-2.64%)
Nov 20, 2015 18.08 18.49 17.95 18.18 1,059,834 +0.18(+1.00%)
Nov 19, 2015 17.17 18.13 17.11 18.00 953,404 +0.76(+4.41%)
Nov 18, 2015 17.11 17.57 16.73 17.24 953,641 +0.15(+0.88%)
Nov 17, 2015 16.18 17.63 16.00 17.09 1,980,081 +0.84(+5.17%)
Nov 16, 2015 15.63 16.25 15.24 16.25 911,955 +0.71(+4.57%)
Nov 13, 2015 16.21 16.52 15.36 15.54 893,077 -0.65(-4.01%)
Nov 12, 2015 16.10 16.46 15.97 16.19 1,025,849 +0.07(+0.43%)
Nov 11, 2015 16.21 16.55 15.96 16.12 768,910 -0.11(-0.68%)
Nov 10, 2015 16.97 17.17 16.04 16.23 1,196,712 -0.72(-4.25%)
Nov 09, 2015 17.72 18.05 16.84 16.95 1,602,809 -0.85(-4.78%)
Nov 06, 2015 16.41 17.99 16.27 17.80 2,403,975 +1.39(+8.47%)
Nov 05, 2015 16.25 17.04 16.22 16.41 3,997,403 +1.51(+10.13%)
Nov 04, 2015 14.85 15.23 14.53 14.90 1,636,199 +0.06(+0.40%)
Nov 03, 2015 14.21 15.07 14.16 14.84 1,120,592 +0.55(+3.85%)
Nov 02, 2015 14.15 14.56 14.06 14.29 1,693,602 +0.16(+1.13%)
Oct 30, 2015 14.26 14.48 13.94 14.13 944,451 -0.13(-0.91%)
Oct 29, 2015 14.50 14.67 14.06 14.26 1,586,005 -0.19(-1.31%)
Oct 28, 2015 14.80 15.12 14.20 14.45 1,613,111 -0.33(-2.23%)
Oct 27, 2015 14.92 15.27 14.68 14.78 1,259,481 -0.15(-1.00%)
Oct 26, 2015 15.60 15.70 14.89 14.93 1,648,329 -0.67(-4.29%)
Oct 23, 2015 15.78 15.85 15.40 15.60 701,980 +0.06(+0.39%)
Oct 22, 2015 15.86 16.08 15.33 15.54 760,986 -0.17(-1.08%)
Oct 21, 2015 16.57 16.80 15.70 15.71 555,371 -0.84(-5.08%)
Oct 20, 2015 16.49 16.93 16.42 16.55 532,079 +0.00(+0.00%)
Oct 19, 2015 16.57 16.74 16.16 16.55 532,019 -0.05(-0.30%)
Oct 16, 2015 16.96 17.29 16.47 16.60 823,538 -0.32(-1.89%)
Oct 15, 2015 16.37 17.01 16.32 16.92 755,931 +0.61(+3.74%)
Oct 14, 2015 16.51 16.88 16.25 16.31 773,828 -0.16(-0.97%)
Oct 13, 2015 16.66 16.87 16.40 16.47 414,015 -0.36(-2.14%)
Oct 12, 2015 17.13 17.22 16.74 16.83 645,880 -0.21(-1.23%)
Oct 09, 2015 17.01 17.34 16.88 17.04 601,260 +0.05(+0.29%)
Oct 08, 2015 16.96 17.22 16.41 16.99 865,617 +0.02(+0.12%)
Oct 07, 2015 16.10 17.00 15.92 16.97 945,277 +0.97(+6.06%)
Oct 06, 2015 16.05 16.32 15.84 16.00 653,700 -0.10(-0.62%)
Oct 05, 2015 15.62 16.27 15.56 16.10 753,497 +0.60(+3.87%)
Oct 02, 2015 14.72 15.51 14.65 15.50 596,555 +0.63(+4.24%)
Oct 01, 2015 15.25 15.44 14.59 14.87 839,923 -0.41(-2.68%)
Sep 30, 2015 14.87 15.44 14.75 15.28 1,111,426 +0.54(+3.66%)
Sep 29, 2015 13.95 14.83 13.85 14.74 1,783,332 +0.74(+5.29%)
Sep 28, 2015 14.53 14.65 13.64 14.00 1,611,971 -0.64(-4.37%)
Sep 25, 2015 14.87 14.92 14.54 14.64 938,742 -0.15(-1.01%)
Sep 24, 2015 14.60 14.92 14.34 14.79 1,038,817 +0.07(+0.51%)
Sep 23, 2015 15.08 15.15 14.63 14.71 662,083 -0.37(-2.42%)
Sep 22, 2015 15.00 15.13 14.70 15.08 1,266,569 -0.07(-0.46%)
Sep 21, 2015 15.55 15.55 14.91 15.15 702,286 -0.26(-1.69%)
Sep 18, 2015 15.14 15.59 15.12 15.41 832,031 +0.00(+0.00%)
Sep 17, 2015 14.99 15.58 14.99 15.41 655,072 +0.41(+2.73%)
Sep 16, 2015 14.99 15.26 14.92 15.00 594,069 -0.02(-0.13%)
Sep 15, 2015 15.15 15.36 14.96 15.02 470,605 -0.17(-1.12%)
Sep 14, 2015 15.17 15.22 14.77 15.19 665,338 +0.01(+0.07%)
Sep 11, 2015 15.22 15.31 14.90 15.18 511,208 -0.14(-0.91%)
Sep 10, 2015 15.75 15.94 15.17 15.32 685,073 -0.42(-2.67%)
Sep 09, 2015 16.01 16.12 15.63 15.74 535,356 -0.14(-0.88%)
Sep 08, 2015 16.08 16.17 15.63 15.88 570,381 -0.01(-0.06%)
Sep 04, 2015 15.70 15.89 15.89 15.89 442,900 -0.01(-0.06%)
Sep 03, 2015 16.35 16.59 15.72 15.90 812,143 -0.54(-3.28%)
Sep 02, 2015 15.84 16.46 15.25 16.44 1,043,490 +0.83(+5.32%)
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.