Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 10.27 10.83 10.21 10.76 1,217,941 +0.60(+5.91%)
Jan 28, 2016 9.650 10.28 9.520 10.16 1,092,337 +0.64(+6.72%)
Jan 27, 2016 9.600 10.10 9.480 9.520 761,002 -0.11(-1.14%)
Jan 26, 2016 9.740 9.840 9.290 9.630 881,868 -0.10(-1.03%)
Jan 25, 2016 10.56 10.92 9.700 9.730 1,154,080 -0.86(-8.12%)
Jan 22, 2016 10.60 11.04 10.40 10.59 1,354,730 +0.22(+2.12%)
Jan 21, 2016 9.830 10.63 9.430 10.37 1,299,238 +0.62(+6.36%)
Jan 20, 2016 9.210 9.860 8.820 9.750 2,150,536 +0.35(+3.72%)
Jan 19, 2016 10.30 10.48 9.200 9.400 1,554,467 -0.78(-7.66%)
Jan 15, 2016 10.23 10.18 10.18 10.18 921,600 -0.53(-4.95%)
Jan 14, 2016 10.76 10.79 10.00 10.71 1,225,769 +0.09(+0.85%)
Jan 13, 2016 11.20 11.46 10.50 10.62 763,099 -0.58(-5.18%)
Jan 12, 2016 11.63 11.68 10.88 11.20 958,051 -0.30(-2.61%)
Jan 11, 2016 11.75 12.00 11.08 11.50 784,615 -0.11(-0.95%)
Jan 08, 2016 12.31 12.47 11.56 11.61 831,063 -0.56(-4.60%)
Jan 07, 2016 12.41 12.51 12.00 12.17 992,086 -0.52(-4.10%)
Jan 06, 2016 13.18 13.26 12.51 12.69 1,143,255 -0.63(-4.73%)
Jan 05, 2016 14.25 14.29 13.27 13.32 1,172,519 -1.04(-7.24%)
Jan 04, 2016 13.46 14.36 13.40 14.36 935,499 +0.40(+2.87%)
Dec 31, 2015 13.80 13.96 13.96 13.96 722,500 +0.06(+0.43%)
Dec 30, 2015 14.16 14.27 13.85 13.90 525,914 -0.23(-1.63%)
Dec 29, 2015 14.46 14.49 14.01 14.13 613,023 -0.25(-1.74%)
Dec 28, 2015 14.24 14.48 14.20 14.38 610,623 +0.12(+0.84%)
Dec 24, 2015 14.25 14.26 14.26 14.26 208,400 +0.00(+0.00%)
Dec 23, 2015 14.42 14.52 14.20 14.26 798,842 -0.09(-0.63%)
Dec 22, 2015 14.25 14.50 14.17 14.35 881,896 +0.30(+2.14%)
Dec 21, 2015 14.14 14.25 13.95 14.05 689,898 +0.05(+0.36%)
Dec 18, 2015 13.99 14.24 13.90 14.00 1,847,531 +0.04(+0.29%)
Dec 17, 2015 13.89 14.28 13.86 13.96 1,283,770 +0.16(+1.16%)
Dec 16, 2015 13.34 13.85 13.25 13.80 977,541 +0.61(+4.62%)
Dec 15, 2015 12.91 13.33 12.80 13.19 747,726 +0.40(+3.13%)
Dec 14, 2015 13.00 13.24 12.63 12.79 737,207 -0.34(-2.59%)
Dec 11, 2015 13.18 13.30 12.90 13.13 602,671 -0.24(-1.80%)
Dec 10, 2015 13.27 13.58 13.20 13.37 1,111,385 +0.18(+1.36%)
Dec 09, 2015 13.41 13.57 13.00 13.19 718,343 -0.21(-1.57%)
Dec 08, 2015 13.53 13.75 13.35 13.40 1,260,542 -0.28(-2.05%)
Dec 07, 2015 13.92 13.92 13.03 13.68 1,699,830 -0.22(-1.58%)
Dec 04, 2015 13.46 14.00 13.44 13.90 2,631,604 +0.69(+5.22%)
Dec 03, 2015 14.25 14.25 12.20 13.21 7,678,944 -0.95(-6.71%)
Dec 02, 2015 13.81 14.18 13.52 14.16 1,932,106 +0.45(+3.28%)
Dec 01, 2015 14.00 14.06 13.57 13.71 993,454 -0.29(-2.07%)
Nov 30, 2015 14.00 14.10 13.62 14.00 1,163,921 +0.03(+0.21%)
Nov 27, 2015 14.02 14.09 13.66 13.97 347,850 +0.12(+0.87%)
Nov 25, 2015 13.77 13.85 13.85 13.85 936,600 +0.13(+0.95%)
Nov 24, 2015 13.34 13.75 13.19 13.72 1,526,228 +0.76(+5.86%)
Nov 23, 2015 12.90 13.15 12.66 12.96 719,168 +0.06(+0.47%)
Nov 20, 2015 13.44 13.60 12.87 12.90 761,235 -0.49(-3.66%)
Nov 19, 2015 13.09 13.57 12.90 13.39 717,142 +0.26(+1.98%)
Nov 18, 2015 12.98 13.20 12.82 13.13 669,487 +0.21(+1.63%)
Nov 17, 2015 12.98 13.26 12.79 12.92 640,530 -0.07(-0.54%)
Nov 16, 2015 12.47 13.10 12.21 12.99 704,426 +0.48(+3.84%)
Nov 13, 2015 12.63 12.89 12.26 12.51 1,138,252 -0.49(-3.77%)
Nov 12, 2015 13.68 13.97 13.00 13.00 877,921 -0.79(-5.73%)
Nov 11, 2015 13.07 14.13 13.07 13.79 1,487,278 +0.77(+5.91%)
Nov 10, 2015 12.92 13.05 12.71 13.02 622,917 +0.12(+0.93%)
Nov 09, 2015 13.00 13.01 12.66 12.90 442,572 -0.11(-0.85%)
Nov 06, 2015 13.00 13.20 12.82 13.01 475,948 +0.07(+0.54%)
Nov 05, 2015 13.15 13.16 12.47 12.94 714,903 -0.23(-1.75%)
Nov 04, 2015 13.12 13.29 12.81 13.17 723,188 +0.12(+0.92%)
Nov 03, 2015 12.93 13.15 12.77 13.05 878,742 +0.06(+0.46%)
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.