Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 13.80 13.96 13.96 13.96 722,500 +0.06(+0.43%)
Dec 30, 2015 14.16 14.27 13.85 13.90 525,914 -0.23(-1.63%)
Dec 29, 2015 14.46 14.49 14.01 14.13 613,023 -0.25(-1.74%)
Dec 28, 2015 14.24 14.48 14.20 14.38 610,623 +0.12(+0.84%)
Dec 24, 2015 14.25 14.26 14.26 14.26 208,400 +0.00(+0.00%)
Dec 23, 2015 14.42 14.52 14.20 14.26 798,842 -0.09(-0.63%)
Dec 22, 2015 14.25 14.50 14.17 14.35 881,896 +0.30(+2.14%)
Dec 21, 2015 14.14 14.25 13.95 14.05 689,898 +0.05(+0.36%)
Dec 18, 2015 13.99 14.24 13.90 14.00 1,847,531 +0.04(+0.29%)
Dec 17, 2015 13.89 14.28 13.86 13.96 1,283,770 +0.16(+1.16%)
Dec 16, 2015 13.34 13.85 13.25 13.80 977,541 +0.61(+4.62%)
Dec 15, 2015 12.91 13.33 12.80 13.19 747,726 +0.40(+3.13%)
Dec 14, 2015 13.00 13.24 12.63 12.79 737,207 -0.34(-2.59%)
Dec 11, 2015 13.18 13.30 12.90 13.13 602,671 -0.24(-1.80%)
Dec 10, 2015 13.27 13.58 13.20 13.37 1,111,385 +0.18(+1.36%)
Dec 09, 2015 13.41 13.57 13.00 13.19 718,343 -0.21(-1.57%)
Dec 08, 2015 13.53 13.75 13.35 13.40 1,260,542 -0.28(-2.05%)
Dec 07, 2015 13.92 13.92 13.03 13.68 1,699,830 -0.22(-1.58%)
Dec 04, 2015 13.46 14.00 13.44 13.90 2,631,604 +0.69(+5.22%)
Dec 03, 2015 14.25 14.25 12.20 13.21 7,678,944 -0.95(-6.71%)
Dec 02, 2015 13.81 14.18 13.52 14.16 1,932,106 +0.45(+3.28%)
Dec 01, 2015 14.00 14.06 13.57 13.71 993,454 -0.29(-2.07%)
Nov 30, 2015 14.00 14.10 13.62 14.00 1,163,921 +0.03(+0.21%)
Nov 27, 2015 14.02 14.09 13.66 13.97 347,850 +0.12(+0.87%)
Nov 25, 2015 13.77 13.85 13.85 13.85 936,600 +0.13(+0.95%)
Nov 24, 2015 13.34 13.75 13.19 13.72 1,526,228 +0.76(+5.86%)
Nov 23, 2015 12.90 13.15 12.66 12.96 719,168 +0.06(+0.47%)
Nov 20, 2015 13.44 13.60 12.87 12.90 761,235 -0.49(-3.66%)
Nov 19, 2015 13.09 13.57 12.90 13.39 717,142 +0.26(+1.98%)
Nov 18, 2015 12.98 13.20 12.82 13.13 669,487 +0.21(+1.63%)
Nov 17, 2015 12.98 13.26 12.79 12.92 640,530 -0.07(-0.54%)
Nov 16, 2015 12.47 13.10 12.21 12.99 704,426 +0.48(+3.84%)
Nov 13, 2015 12.63 12.89 12.26 12.51 1,138,252 -0.49(-3.77%)
Nov 12, 2015 13.68 13.97 13.00 13.00 877,921 -0.79(-5.73%)
Nov 11, 2015 13.07 14.13 13.07 13.79 1,487,278 +0.77(+5.91%)
Nov 10, 2015 12.92 13.05 12.71 13.02 622,917 +0.12(+0.93%)
Nov 09, 2015 13.00 13.01 12.66 12.90 442,572 -0.11(-0.85%)
Nov 06, 2015 13.00 13.20 12.82 13.01 475,948 +0.07(+0.54%)
Nov 05, 2015 13.15 13.16 12.47 12.94 714,903 -0.23(-1.75%)
Nov 04, 2015 13.12 13.29 12.81 13.17 723,188 +0.12(+0.92%)
Nov 03, 2015 12.93 13.15 12.77 13.05 878,742 +0.06(+0.46%)
Nov 02, 2015 12.47 13.03 12.40 12.99 521,723 +0.51(+4.09%)
Oct 30, 2015 12.55 12.72 12.30 12.48 516,552 -0.01(-0.08%)
Oct 29, 2015 12.44 12.86 12.39 12.49 566,589 +0.00(+0.00%)
Oct 28, 2015 12.24 12.56 12.12 12.49 666,964 +0.26(+2.13%)
Oct 27, 2015 12.82 12.86 12.20 12.23 766,731 -0.62(-4.82%)
Oct 26, 2015 12.96 13.05 12.72 12.85 430,243 -0.11(-0.85%)
Oct 23, 2015 12.83 13.09 12.83 12.96 506,637 +0.26(+2.05%)
Oct 22, 2015 12.74 13.07 12.56 12.70 614,798 +0.06(+0.47%)
Oct 21, 2015 13.43 13.44 12.61 12.64 862,269 -0.79(-5.88%)
Oct 20, 2015 13.48 13.85 13.18 13.43 807,755 -0.12(-0.89%)
Oct 19, 2015 13.64 13.87 13.28 13.55 772,518 -0.07(-0.51%)
Oct 16, 2015 13.05 13.75 12.86 13.62 1,388,653 +1.01(+8.01%)
Oct 15, 2015 12.69 12.98 12.36 12.61 786,999 -0.01(-0.08%)
Oct 14, 2015 12.02 12.67 12.00 12.62 939,004 +0.56(+4.64%)
Oct 13, 2015 12.59 12.62 12.00 12.06 805,000 -0.57(-4.51%)
Oct 12, 2015 12.26 12.66 12.00 12.63 928,752 +0.41(+3.36%)
Oct 09, 2015 12.11 12.47 12.04 12.22 1,151,833 +0.22(+1.83%)
Oct 08, 2015 11.11 12.45 11.11 12.00 1,476,884 +0.91(+8.21%)
Oct 07, 2015 11.25 11.45 10.96 11.09 948,790 -0.11(-0.98%)
Oct 06, 2015 11.27 11.45 10.93 11.20 932,576 -0.14(-1.23%)
Oct 05, 2015 11.72 11.73 11.25 11.34 1,545,442 -0.33(-2.83%)
Oct 02, 2015 11.80 12.10 11.60 11.67 1,253,675 -0.21(-1.77%)
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.