Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 12.63 12.90 12.50 12.69 2,955,521 +0.09(+0.74%)
Jan 28, 2016 12.58 12.70 12.30 12.60 2,608,080 +0.13(+1.05%)
Jan 27, 2016 12.70 12.80 12.12 12.47 5,468,621 -0.33(-2.55%)
Jan 26, 2016 12.53 12.98 12.42 12.79 3,513,928 +0.32(+2.54%)
Jan 25, 2016 13.38 13.44 12.42 12.48 4,268,135 -0.94(-7.01%)
Jan 22, 2016 13.77 13.86 13.19 13.42 2,807,586 +0.04(+0.28%)
Jan 21, 2016 12.68 13.73 12.65 13.38 6,772,490 +0.70(+5.51%)
Jan 20, 2016 12.03 12.79 11.82 12.68 8,168,320 +0.42(+3.42%)
Jan 19, 2016 12.57 12.86 12.26 12.26 6,799,030 -0.25(-2.01%)
Jan 15, 2016 12.34 12.51 12.51 12.51 7,420,617 -0.47(-3.66%)
Jan 14, 2016 12.46 13.22 11.83 12.99 7,519,020 +0.59(+4.73%)
Jan 13, 2016 12.70 13.04 12.40 12.40 5,569,720 -0.20(-1.62%)
Jan 12, 2016 12.85 13.02 12.24 12.61 5,800,035 -0.13(-1.02%)
Jan 11, 2016 13.22 13.35 12.54 12.74 6,562,581 -0.45(-3.39%)
Jan 08, 2016 13.67 13.70 13.16 13.18 4,791,132 -0.31(-2.28%)
Jan 07, 2016 13.77 14.04 13.39 13.49 3,706,263 -0.61(-4.29%)
Jan 06, 2016 14.08 14.33 13.87 14.10 5,182,343 -0.29(-2.01%)
Jan 05, 2016 14.71 14.87 14.28 14.39 3,820,313 -0.31(-2.09%)
Jan 04, 2016 14.25 14.78 14.16 14.69 3,020,561 +0.18(+1.22%)
Dec 31, 2015 14.45 14.52 14.52 14.52 3,576,700 -0.02(-0.13%)
Dec 30, 2015 14.32 14.65 14.31 14.53 3,127,215 -0.05(-0.32%)
Dec 29, 2015 14.81 14.87 14.33 14.58 4,137,694 -0.13(-0.89%)
Dec 28, 2015 14.86 14.88 14.61 14.71 4,300,261 -0.22(-1.50%)
Dec 24, 2015 14.98 14.93 14.93 14.93 2,956,776 -0.14(-0.93%)
Dec 23, 2015 14.73 15.11 14.66 15.07 3,861,008 +0.45(+3.06%)
Dec 22, 2015 14.79 14.79 14.54 14.63 2,912,970 -0.13(-0.88%)
Dec 21, 2015 14.56 14.97 14.53 14.76 3,845,209 +0.27(+1.86%)
Dec 18, 2015 14.54 14.89 14.40 14.49 4,738,681 -0.19(-1.27%)
Dec 17, 2015 14.41 14.79 14.40 14.67 3,891,264 +0.35(+2.47%)
Dec 16, 2015 14.34 14.43 13.98 14.32 4,161,290 +0.14(+0.98%)
Dec 15, 2015 13.59 14.35 13.53 14.18 5,833,778 +0.73(+5.40%)
Dec 14, 2015 14.12 14.20 13.34 13.45 7,069,933 -0.70(-4.93%)
Dec 11, 2015 14.99 15.13 14.12 14.15 7,369,030 -1.13(-7.37%)
Dec 10, 2015 14.74 15.40 14.70 15.28 4,879,094 +0.62(+4.26%)
Dec 09, 2015 14.89 15.19 14.62 14.66 4,310,184 -0.26(-1.75%)
Dec 08, 2015 14.76 15.04 14.68 14.92 4,531,344 -0.13(-0.87%)
Dec 07, 2015 15.06 15.22 14.67 15.05 4,745,571 -0.16(-1.04%)
Dec 04, 2015 15.25 15.48 15.04 15.20 4,020,889 -0.05(-0.30%)
Dec 03, 2015 15.53 15.60 15.06 15.25 3,806,040 -0.19(-1.21%)
Dec 02, 2015 15.74 15.80 15.39 15.44 2,431,089 -0.32(-2.01%)
Dec 01, 2015 15.85 15.90 15.59 15.75 2,925,618 +0.01(+0.06%)
Nov 30, 2015 15.92 15.96 15.69 15.74 2,525,466 -0.18(-1.11%)
Nov 27, 2015 15.92 16.01 15.78 15.92 738,736 +0.01(+0.06%)
Nov 25, 2015 15.91 15.91 15.91 15.91 5,227,683 +0.06(+0.35%)
Nov 24, 2015 15.83 15.92 15.73 15.86 2,615,571 -0.07(-0.41%)
Nov 23, 2015 16.26 16.39 15.85 15.92 2,813,271 -0.33(-2.01%)
Nov 20, 2015 16.39 16.47 16.21 16.25 2,687,151 -0.08(-0.51%)
Nov 19, 2015 16.29 16.61 16.24 16.33 2,395,853 +0.06(+0.34%)
Nov 18, 2015 16.18 16.46 16.10 16.28 3,385,185 +0.20(+1.22%)
Nov 17, 2015 16.46 16.57 15.95 16.08 3,616,901 -0.35(-2.15%)
Nov 16, 2015 16.29 16.57 16.16 16.43 3,131,109 +0.02(+0.11%)
Nov 13, 2015 16.61 16.97 16.23 16.41 3,158,129 -0.25(-1.51%)
Nov 12, 2015 16.75 16.95 16.63 16.67 3,613,904 -0.11(-0.67%)
Nov 11, 2015 16.88 16.90 16.55 16.78 8,217,827 -0.02(-0.11%)
Nov 10, 2015 16.95 17.26 16.54 16.80 2,745,741 -0.16(-0.93%)
Nov 09, 2015 17.64 17.64 16.77 16.95 2,759,415 -0.73(-4.11%)
Nov 06, 2015 17.59 17.77 17.21 17.68 6,310,608 +0.10(+0.58%)
Nov 05, 2015 17.43 17.88 17.36 17.58 5,458,594 +0.40(+2.33%)
Nov 04, 2015 17.46 17.50 16.72 17.18 6,536,916 -0.42(-2.38%)
Nov 03, 2015 17.03 17.82 16.91 17.60 6,257,948 +0.53(+3.11%)
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.