Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 16.57 16.73 16.56 16.73 93,268,680 +0.25(+1.49%)
Jan 28, 2016 16.60 16.61 16.34 16.49 56,423,316 +0.02(+0.14%)
Jan 27, 2016 16.24 16.61 16.20 16.46 108,293,760 +0.04(+0.23%)
Jan 26, 2016 16.26 16.51 16.21 16.43 89,726,880 +0.19(+1.14%)
Jan 25, 2016 16.33 16.44 16.13 16.24 65,165,300 -0.07(-0.40%)
Jan 22, 2016 16.19 16.32 16.10 16.31 71,415,608 +0.28(+1.74%)
Jan 21, 2016 15.77 16.19 15.68 16.03 88,295,872 +0.30(+1.89%)
Jan 20, 2016 15.84 15.94 15.51 15.73 108,881,792 -0.28(-1.77%)
Jan 19, 2016 15.87 16.06 15.83 16.01 79,187,712 +0.24(+1.53%)
Jan 15, 2016 15.62 15.77 15.77 15.77 96,806,272 -0.14(-0.90%)
Jan 14, 2016 15.72 16.03 15.66 15.92 78,281,488 +0.26(+1.66%)
Jan 13, 2016 15.78 15.91 15.65 15.66 86,712,528 -0.07(-0.47%)
Jan 12, 2016 15.82 15.87 15.62 15.73 51,967,456 -0.02(-0.15%)
Jan 11, 2016 15.67 15.82 15.56 15.75 56,967,132 +0.19(+1.22%)
Jan 08, 2016 15.67 15.76 15.50 15.56 60,535,072 +0.01(+0.09%)
Jan 07, 2016 15.60 15.82 15.55 15.55 75,612,096 -0.26(-1.61%)
Jan 06, 2016 15.69 15.87 15.65 15.81 57,987,352 -0.02(-0.15%)
Jan 05, 2016 15.72 15.87 15.61 15.83 67,073,828 +0.11(+0.70%)
Jan 04, 2016 15.60 15.72 15.56 15.72 69,436,080 -0.03(-0.17%)
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%)
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.