Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 15.81 15.75 15.75 15.75 44,278,232 -0.15(-0.95%)
Dec 30, 2015 15.98 15.99 15.87 15.90 30,052,332 -0.09(-0.54%)
Dec 29, 2015 15.99 16.01 15.92 15.98 31,397,522 +0.08(+0.49%)
Dec 28, 2015 15.84 15.96 15.83 15.91 30,431,838 +0.05(+0.29%)
Dec 24, 2015 15.92 15.86 15.86 15.86 14,996,444 -0.05(-0.34%)
Dec 23, 2015 15.76 15.98 15.76 15.92 42,194,964 +0.17(+1.08%)
Dec 22, 2015 15.69 15.78 15.56 15.75 44,639,500 +0.15(+0.94%)
Dec 21, 2015 15.52 15.61 15.44 15.60 44,560,284 +0.22(+1.46%)
Dec 18, 2015 15.50 15.56 15.38 15.38 111,923,288 -0.20(-1.26%)
Dec 17, 2015 15.75 15.84 15.57 15.57 60,524,892 -0.17(-1.08%)
Dec 16, 2015 15.52 15.78 15.51 15.74 68,146,864 +0.27(+1.75%)
Dec 15, 2015 15.43 15.53 15.29 15.47 55,416,108 +0.10(+0.63%)
Dec 14, 2015 15.17 15.40 15.15 15.38 57,680,028 +0.20(+1.30%)
Dec 11, 2015 15.29 15.37 15.14 15.18 58,895,920 -0.23(-1.48%)
Dec 10, 2015 15.39 15.57 15.35 15.41 60,522,448 +0.05(+0.30%)
Dec 09, 2015 15.44 15.66 15.32 15.36 54,745,184 -0.13(-0.83%)
Dec 08, 2015 15.54 15.60 15.39 15.49 62,088,568 -0.19(-1.23%)
Dec 07, 2015 15.50 15.74 15.50 15.68 74,202,664 +0.07(+0.47%)
Dec 04, 2015 15.19 15.64 15.18 15.61 77,984,552 +0.46(+3.05%)
Dec 03, 2015 15.38 15.40 15.11 15.15 62,823,156 -0.21(-1.37%)
Dec 02, 2015 15.45 15.54 15.35 15.36 56,492,516 -0.10(-0.62%)
Dec 01, 2015 15.46 15.54 15.37 15.45 36,628,308 +0.05(+0.30%)
Nov 30, 2015 15.37 15.44 15.29 15.41 54,338,204 +0.05(+0.30%)
Nov 27, 2015 15.33 15.46 15.32 15.36 20,382,710 +0.05(+0.36%)
Nov 25, 2015 15.26 15.31 15.31 15.31 31,909,182 +0.03(+0.18%)
Nov 24, 2015 15.23 15.37 15.19 15.28 38,679,424 -0.03(-0.21%)
Nov 23, 2015 15.40 15.41 15.30 15.31 33,373,824 -0.09(-0.59%)
Nov 20, 2015 15.44 15.46 15.35 15.40 44,699,636 +0.02(+0.12%)
Nov 19, 2015 15.34 15.44 15.32 15.38 39,254,804 +0.04(+0.24%)
Nov 18, 2015 15.22 15.37 15.11 15.35 48,577,596 +0.13(+0.84%)
Nov 17, 2015 15.13 15.34 15.13 15.22 44,509,656 +0.10(+0.67%)
Nov 16, 2015 14.80 15.12 14.75 15.12 51,572,448 +0.33(+2.26%)
Nov 13, 2015 14.94 15.03 14.79 14.79 51,631,956 -0.17(-1.16%)
Nov 12, 2015 15.03 15.04 14.93 14.96 38,042,508 -0.11(-0.70%)
Nov 11, 2015 15.03 15.10 15.01 15.06 30,679,248 +0.06(+0.40%)
Nov 10, 2015 15.04 15.06 14.95 15.00 42,094,948 -0.02(-0.15%)
Nov 09, 2015 15.08 15.09 14.99 15.03 44,650,820 -0.15(-0.97%)
Nov 06, 2015 15.20 15.22 15.04 15.17 46,972,016 -0.08(-0.54%)
Nov 05, 2015 15.33 15.35 15.22 15.26 35,264,096 -0.06(-0.42%)
Nov 04, 2015 15.45 15.46 15.30 15.32 37,791,380 -0.07(-0.45%)
Nov 03, 2015 15.35 15.44 15.31 15.39 38,682,076 +0.01(+0.06%)
Nov 02, 2015 15.42 15.46 15.28 15.38 55,807,212 +0.05(+0.30%)
Oct 30, 2015 15.38 15.44 15.33 15.33 53,718,712 -0.02(-0.12%)
Oct 29, 2015 15.32 15.41 15.23 15.35 38,989,756 +0.06(+0.39%)
Oct 28, 2015 15.27 15.38 15.16 15.29 60,784,752 +0.10(+0.63%)
Oct 27, 2015 15.36 15.38 15.17 15.20 53,440,692 -0.21(-1.34%)
Oct 26, 2015 15.44 15.45 15.32 15.40 55,548,284 -0.04(-0.24%)
Oct 23, 2015 15.88 15.90 15.38 15.44 101,029,800 -0.10(-0.65%)
Oct 22, 2015 15.31 15.63 15.31 15.54 72,759,712 +0.16(+1.07%)
Oct 21, 2015 15.50 15.53 15.25 15.38 59,533,600 -0.07(-0.44%)
Oct 20, 2015 15.37 15.49 15.34 15.44 43,893,988 +0.06(+0.36%)
Oct 19, 2015 15.39 15.42 15.29 15.39 61,734,192 -0.09(-0.59%)
Oct 16, 2015 15.44 15.49 15.35 15.48 72,633,016 +0.16(+1.02%)
Oct 15, 2015 15.25 15.33 15.19 15.33 41,893,200 +0.10(+0.66%)
Oct 14, 2015 15.21 15.28 15.15 15.22 51,753,744 +0.02(+0.15%)
Oct 13, 2015 15.19 15.23 15.13 15.20 48,401,256 -0.04(-0.24%)
Oct 12, 2015 15.19 15.24 15.13 15.24 31,040,338 +0.07(+0.48%)
Oct 09, 2015 15.29 15.34 15.10 15.16 42,288,480 -0.12(-0.78%)
Oct 08, 2015 15.15 15.29 15.04 15.28 37,813,684 +0.13(+0.85%)
Oct 07, 2015 15.13 15.26 15.11 15.16 45,999,768 +0.13(+0.85%)
Oct 06, 2015 15.11 15.12 15.00 15.03 61,767,312 -0.05(-0.36%)
Oct 05, 2015 14.88 15.11 14.87 15.08 61,776,456 +0.36(+2.42%)
Oct 02, 2015 14.59 14.73 14.52 14.73 63,185,656 +0.05(+0.34%)
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.