Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 12.24 12.76 11.68 11.99 1,053,891 -0.16(-1.32%)
Jan 28, 2016 12.35 12.72 11.62 12.15 922,641 -0.15(-1.22%)
Jan 27, 2016 12.15 12.39 11.73 12.30 1,504,588 -0.06(-0.49%)
Jan 26, 2016 12.77 12.90 12.05 12.36 1,337,149 -0.31(-2.45%)
Jan 25, 2016 12.61 13.85 12.50 12.67 1,400,732 -0.25(-1.93%)
Jan 22, 2016 11.68 13.20 11.64 12.92 2,342,234 +1.75(+15.67%)
Jan 21, 2016 10.53 11.42 10.41 11.17 1,030,207 +0.72(+6.89%)
Jan 20, 2016 10.93 11.00 9.920 10.45 1,455,634 -1.05(-9.13%)
Jan 19, 2016 12.43 12.61 11.07 11.50 1,360,258 -0.95(-7.63%)
Jan 15, 2016 12.59 12.45 12.45 12.45 1,061,100 -0.63(-4.82%)
Jan 14, 2016 12.38 13.14 11.80 13.08 1,175,165 +1.01(+8.37%)
Jan 13, 2016 13.00 13.75 11.80 12.07 1,726,280 -0.53(-4.21%)
Jan 12, 2016 13.05 13.44 12.06 12.60 1,004,228 -0.33(-2.55%)
Jan 11, 2016 13.88 13.99 12.79 12.93 1,011,463 -1.35(-9.45%)
Jan 08, 2016 14.22 14.76 13.88 14.28 757,705 +0.10(+0.71%)
Jan 07, 2016 14.76 14.98 13.95 14.18 1,020,841 -0.90(-5.97%)
Jan 06, 2016 16.17 16.19 15.04 15.08 619,175 -1.56(-9.37%)
Jan 05, 2016 16.71 16.71 15.86 16.64 496,243 -0.10(-0.60%)
Jan 04, 2016 16.58 17.04 16.14 16.74 612,989 +0.16(+0.97%)
Dec 31, 2015 15.40 16.58 16.58 16.58 987,800 +0.93(+5.94%)
Dec 30, 2015 15.75 15.98 15.11 15.65 789,454 -0.52(-3.22%)
Dec 29, 2015 16.27 16.75 15.68 16.17 743,777 -0.01(-0.06%)
Dec 28, 2015 16.25 16.58 15.92 16.18 1,040,292 -0.43(-2.59%)
Dec 24, 2015 17.16 16.61 16.61 16.61 600,300 -0.23(-1.37%)
Dec 23, 2015 15.85 16.87 15.30 16.84 1,103,861 +1.39(+9.00%)
Dec 22, 2015 14.73 15.63 14.73 15.45 1,733,820 +0.74(+5.03%)
Dec 21, 2015 13.91 14.76 13.56 14.71 1,398,282 +0.54(+3.81%)
Dec 18, 2015 13.81 14.63 13.55 14.17 2,895,210 +0.34(+2.46%)
Dec 17, 2015 13.75 13.95 13.01 13.83 1,324,290 +0.08(+0.58%)
Dec 16, 2015 12.91 14.24 12.81 13.75 1,192,803 +0.70(+5.36%)
Dec 15, 2015 13.12 13.57 12.83 13.05 889,874 +0.10(+0.77%)
Dec 14, 2015 13.41 13.68 12.68 12.95 1,093,997 -0.52(-3.86%)
Dec 11, 2015 13.50 13.69 13.05 13.47 1,152,819 -0.31(-2.25%)
Dec 10, 2015 14.40 14.76 13.73 13.78 782,279 -0.64(-4.44%)
Dec 09, 2015 13.19 14.88 13.16 14.42 1,777,611 +1.48(+11.44%)
Dec 08, 2015 12.46 13.82 12.28 12.94 1,377,896 +0.08(+0.62%)
Dec 07, 2015 13.20 13.36 12.01 12.86 1,513,874 -1.13(-8.08%)
Dec 04, 2015 14.25 14.54 13.80 13.99 1,029,759 -0.44(-3.05%)
Dec 03, 2015 14.87 15.00 14.15 14.43 1,102,285 -0.43(-2.89%)
Dec 02, 2015 14.73 15.04 14.46 14.86 1,014,669 -0.05(-0.34%)
Dec 01, 2015 14.89 15.03 14.72 14.91 739,494 -0.01(-0.07%)
Nov 30, 2015 14.86 15.24 14.77 14.92 1,205,674 +0.04(+0.27%)
Nov 27, 2015 14.93 15.10 14.79 14.88 211,399 -0.27(-1.78%)
Nov 25, 2015 15.33 15.15 15.15 15.15 455,800 -0.35(-2.26%)
Nov 24, 2015 15.32 15.91 15.21 15.50 534,531 +0.19(+1.24%)
Nov 23, 2015 15.00 15.37 14.85 15.31 738,412 +0.30(+2.00%)
Nov 20, 2015 15.50 15.60 14.84 15.01 787,819 -0.54(-3.47%)
Nov 19, 2015 16.55 16.63 15.52 15.55 930,279 -1.23(-7.33%)
Nov 18, 2015 16.60 16.84 16.15 16.78 589,890 +0.39(+2.38%)
Nov 17, 2015 16.76 16.76 15.88 16.39 460,101 -0.47(-2.79%)
Nov 16, 2015 16.07 16.91 16.02 16.86 530,967 +0.75(+4.66%)
Nov 13, 2015 16.38 16.44 15.72 16.11 1,321,462 -0.11(-0.68%)
Nov 12, 2015 16.62 16.68 16.08 16.22 697,667 -0.79(-4.64%)
Nov 11, 2015 17.44 17.44 16.61 17.01 982,401 -0.36(-2.07%)
Nov 10, 2015 17.53 17.84 17.17 17.37 256,722 -0.30(-1.70%)
Nov 09, 2015 17.80 18.33 17.50 17.67 491,554 -0.15(-0.84%)
Nov 06, 2015 18.30 18.49 17.80 17.82 565,923 -0.50(-2.73%)
Nov 05, 2015 18.20 18.66 17.87 18.32 709,133 +0.02(+0.11%)
Nov 04, 2015 18.16 19.03 17.62 18.30 810,861 -0.23(-1.24%)
Nov 03, 2015 17.51 18.60 17.49 18.53 534,197 +1.14(+6.56%)
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.