Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2015 15.42 15.46 15.28 15.38 55,807,212 +0.05(+0.30%)
Oct 30, 2015 15.38 15.44 15.33 15.33 53,718,712 -0.02(-0.12%)
Oct 29, 2015 15.32 15.41 15.23 15.35 38,989,756 +0.06(+0.39%)
Oct 28, 2015 15.27 15.38 15.16 15.29 60,784,752 +0.10(+0.63%)
Oct 27, 2015 15.36 15.38 15.17 15.20 53,440,692 -0.21(-1.34%)
Oct 26, 2015 15.44 15.45 15.32 15.40 55,548,284 -0.04(-0.24%)
Oct 23, 2015 15.88 15.90 15.38 15.44 101,029,800 -0.10(-0.65%)
Oct 22, 2015 15.31 15.63 15.31 15.54 72,759,712 +0.16(+1.07%)
Oct 21, 2015 15.50 15.53 15.25 15.38 59,533,600 -0.07(-0.44%)
Oct 20, 2015 15.37 15.49 15.34 15.44 43,893,988 +0.06(+0.36%)
Oct 19, 2015 15.39 15.42 15.29 15.39 61,734,192 -0.09(-0.59%)
Oct 16, 2015 15.44 15.49 15.35 15.48 72,633,016 +0.16(+1.02%)
Oct 15, 2015 15.25 15.33 15.19 15.33 41,893,200 +0.10(+0.66%)
Oct 14, 2015 15.21 15.28 15.15 15.22 51,753,744 +0.02(+0.15%)
Oct 13, 2015 15.19 15.23 15.13 15.20 48,401,256 -0.04(-0.24%)
Oct 12, 2015 15.19 15.24 15.13 15.24 31,040,338 +0.07(+0.48%)
Oct 09, 2015 15.29 15.34 15.10 15.16 42,288,480 -0.12(-0.78%)
Oct 08, 2015 15.15 15.29 15.04 15.28 37,813,684 +0.13(+0.85%)
Oct 07, 2015 15.13 15.26 15.11 15.16 45,999,768 +0.13(+0.85%)
Oct 06, 2015 15.11 15.12 15.00 15.03 61,767,312 -0.05(-0.36%)
Oct 05, 2015 14.88 15.11 14.87 15.08 61,776,456 +0.36(+2.42%)
Oct 02, 2015 14.59 14.73 14.52 14.73 63,185,656 +0.05(+0.34%)
Oct 01, 2015 14.65 14.73 14.51 14.68 68,303,936 -0.02(-0.15%)
Sep 30, 2015 14.60 14.76 14.54 14.70 77,168,976 +0.23(+1.59%)
Sep 29, 2015 14.43 14.52 14.37 14.47 74,886,864 +0.08(+0.53%)
Sep 28, 2015 14.55 14.59 14.38 14.39 79,614,608 -0.19(-1.33%)
Sep 25, 2015 14.56 14.75 14.51 14.59 60,078,796 +0.10(+0.68%)
Sep 24, 2015 14.45 14.54 14.41 14.49 54,840,864 -0.04(-0.28%)
Sep 23, 2015 14.57 14.59 14.45 14.53 34,880,624 -0.03(-0.22%)
Sep 22, 2015 14.58 14.64 14.50 14.56 56,559,988 -0.13(-0.89%)
Sep 21, 2015 14.68 14.75 14.64 14.69 44,042,820 +0.00(+0.03%)
Sep 18, 2015 14.74 14.79 14.62 14.68 98,919,776 -0.10(-0.70%)
Sep 17, 2015 14.77 14.95 14.62 14.79 84,057,472 -0.07(-0.49%)
Sep 16, 2015 14.82 14.93 14.78 14.86 52,117,980 +0.04(+0.24%)
Sep 15, 2015 14.74 14.86 14.68 14.82 49,587,372 +0.14(+0.95%)
Sep 14, 2015 14.77 14.79 14.67 14.68 41,016,408 -0.08(-0.52%)
Sep 11, 2015 14.77 14.79 14.69 14.76 39,071,584 -0.01(-0.09%)
Sep 10, 2015 14.78 14.82 14.68 14.78 56,744,052 -0.01(-0.09%)
Sep 09, 2015 15.07 15.11 14.76 14.79 50,004,036 -0.16(-1.09%)
Sep 08, 2015 14.87 14.97 14.80 14.95 41,781,928 +0.26(+1.78%)
Sep 04, 2015 14.74 14.69 14.69 14.69 64,987,764 -0.22(-1.45%)
Sep 03, 2015 14.87 15.00 14.85 14.91 50,611,604 +0.10(+0.67%)
Sep 02, 2015 14.87 14.87 14.66 14.81 53,402,064 +0.23(+1.55%)
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.