Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 16.56 16.64 15.95 15.99 2,323,976 -0.72(-4.31%)
Jan 28, 2016 16.70 17.44 16.57 16.71 3,242,931 -0.56(-3.24%)
Jan 27, 2016 16.77 17.50 16.24 17.27 4,127,659 +0.69(+4.16%)
Jan 26, 2016 17.16 17.38 16.56 16.58 2,533,263 -0.81(-4.66%)
Jan 25, 2016 16.80 17.49 16.55 17.39 3,736,712 +0.79(+4.76%)
Jan 22, 2016 17.23 17.45 16.58 16.60 4,235,935 -1.52(-8.39%)
Jan 21, 2016 18.00 18.89 17.49 18.12 7,288,100 -0.08(-0.44%)
Jan 20, 2016 18.30 19.72 17.79 18.20 7,840,608 +0.47(+2.65%)
Jan 19, 2016 17.04 18.55 17.04 17.73 8,903,404 -0.01(-0.06%)
Jan 15, 2016 17.74 17.74 17.74 0 +1.61(+9.98%)
Jan 14, 2016 16.57 17.36 15.69 16.13 6,844,171 -0.63(-3.76%)
Jan 13, 2016 14.91 17.03 14.87 16.76 6,447,948 +1.57(+10.34%)
Jan 12, 2016 15.29 16.24 15.15 15.19 4,892,415 -0.78(-4.88%)
Jan 11, 2016 16.33 17.74 15.82 15.97 10,379,476 -0.52(-3.15%)
Jan 08, 2016 15.10 16.71 14.94 16.49 6,361,794 +0.81(+5.17%)
Jan 07, 2016 15.10 15.89 14.73 15.68 5,323,386 +1.52(+10.73%)
Jan 06, 2016 14.63 14.64 14.11 14.16 4,331,675 +0.45(+3.28%)
Jan 05, 2016 13.85 14.29 13.61 13.71 4,415,038 -0.49(-3.45%)
Jan 04, 2016 14.38 14.83 14.11 14.20 5,966,168 +0.87(+6.53%)
Dec 31, 2015 13.33 13.33 13.33 0 +0.30(+2.30%)
Dec 30, 2015 12.81 13.07 12.78 13.03 1,379,299 +0.37(+2.92%)
Dec 29, 2015 12.67 12.78 12.58 12.66 1,496,086 -0.21(-1.63%)
Dec 28, 2015 13.26 13.50 12.86 12.87 1,789,558 -0.14(-1.08%)
Dec 24, 2015 13.01 13.01 13.01 0 +0.22(+1.72%)
Dec 23, 2015 12.80 13.08 12.69 12.79 2,715,401 -0.30(-2.29%)
Dec 22, 2015 13.36 13.52 12.96 13.09 2,132,941 -0.70(-5.08%)
Dec 21, 2015 13.92 14.46 13.78 13.79 2,047,126 -0.70(-4.83%)
Dec 18, 2015 13.84 14.58 13.69 14.49 4,349,973 +1.09(+8.13%)
Dec 17, 2015 12.75 13.55 12.75 13.40 2,821,646 +0.56(+4.36%)
Dec 16, 2015 13.30 13.63 12.62 12.84 4,729,029 -0.94(-6.82%)
Dec 15, 2015 13.86 14.33 13.60 13.78 4,075,162 -0.59(-4.11%)
Dec 14, 2015 15.36 16.14 14.24 14.37 4,487,474 -1.12(-7.23%)
Dec 11, 2015 14.19 15.76 14.04 15.49 3,794,292 +2.02(+15.00%)
Dec 10, 2015 13.35 13.61 13.00 13.47 1,735,712 +0.16(+1.20%)
Dec 09, 2015 12.95 13.68 12.46 13.31 4,114,726 +0.54(+4.23%)
Dec 08, 2015 12.91 13.07 12.49 12.77 1,996,353 +0.37(+2.98%)
Dec 07, 2015 12.14 12.81 12.13 12.40 2,000,772 +0.31(+2.56%)
Dec 04, 2015 12.92 13.03 12.09 12.09 2,627,557 -1.24(-9.30%)
Dec 03, 2015 12.21 13.62 12.15 13.33 2,438,835 +0.91(+7.33%)
Dec 02, 2015 12.00 12.51 11.79 12.42 1,218,043 +0.45(+3.76%)
Dec 01, 2015 12.34 12.45 11.95 11.97 1,458,565 -0.52(-4.16%)
Nov 30, 2015 12.49 12.65 12.40 12.49 1,196,694 -0.08(-0.64%)
Nov 27, 2015 12.45 12.60 12.40 12.57 413,552 +0.11(+0.88%)
Nov 25, 2015 12.46 12.46 12.46 0 -0.18(-1.46%)
Nov 24, 2015 12.93 13.07 12.51 12.64 1,497,368 +0.05(+0.44%)
Nov 23, 2015 12.51 12.59 1,275,133 -0.33(-2.55%)
Nov 20, 2015 12.98 13.04 12.77 12.92 2,027,709 -0.47(-3.51%)
Nov 19, 2015 13.05 13.53 13.00 13.39 1,512,531 +0.46(+3.56%)
Nov 18, 2015 13.57 13.60 12.90 12.93 3,370,511 -0.92(-6.64%)
Nov 17, 2015 12.98 14.09 12.91 13.85 1,434,858 +0.72(+5.48%)
Nov 16, 2015 14.54 14.66 13.10 13.13 2,313,587 -1.47(-10.07%)
Nov 13, 2015 13.74 14.66 13.63 14.60 4,842,855 +0.94(+6.88%)
Nov 12, 2015 12.88 13.70 12.74 13.66 2,879,822 +1.11(+8.84%)
Nov 11, 2015 12.19 12.56 12.16 12.55 594,595 +0.27(+2.20%)
Nov 10, 2015 12.79 12.85 12.21 12.28 1,049,921 -0.38(-3.00%)
Nov 09, 2015 12.07 12.84 12.01 12.66 1,950,699 +0.66(+5.50%)
Nov 06, 2015 12.30 12.57 12.00 12.00 1,691,330 -0.26(-2.12%)
Nov 05, 2015 12.52 12.74 12.23 12.26 1,289,366 -0.27(-2.15%)
Nov 04, 2015 12.04 12.65 12.02 12.53 1,136,262 +0.40(+3.30%)
Nov 03, 2015 12.01 12.20 11.84 12.13 1,011,539 +0.25(+2.10%)
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.