Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 15.33 15.26 15.26 15.26 45,689,452 -0.15(-0.95%)
Dec 30, 2015 15.49 15.50 15.38 15.41 31,010,148 -0.08(-0.54%)
Dec 29, 2015 15.49 15.52 15.43 15.49 32,398,210 +0.08(+0.49%)
Dec 28, 2015 15.35 15.47 15.34 15.41 31,401,748 +0.04(+0.29%)
Dec 24, 2015 15.42 15.37 15.37 15.37 15,474,404 -0.05(-0.34%)
Dec 23, 2015 15.27 15.49 15.27 15.42 43,539,784 +0.16(+1.08%)
Dec 22, 2015 15.21 15.29 15.08 15.26 46,062,232 +0.14(+0.94%)
Dec 21, 2015 15.04 15.13 14.97 15.12 45,980,488 +0.22(+1.46%)
Dec 18, 2015 15.02 15.08 14.90 14.90 115,490,464 -0.19(-1.26%)
Dec 17, 2015 15.26 15.35 15.09 15.09 62,453,916 -0.16(-1.08%)
Dec 16, 2015 15.04 15.29 15.03 15.26 70,318,808 +0.26(+1.75%)
Dec 15, 2015 14.95 15.05 14.82 14.99 57,182,308 +0.09(+0.62%)
Dec 14, 2015 14.70 14.92 14.68 14.90 59,518,384 +0.19(+1.30%)
Dec 11, 2015 14.82 14.90 14.67 14.71 60,773,028 -0.22(-1.49%)
Dec 10, 2015 14.91 15.09 14.88 14.93 62,451,392 +0.04(+0.30%)
Dec 09, 2015 14.97 15.18 14.84 14.89 56,490,000 -0.12(-0.83%)
Dec 08, 2015 15.06 15.12 14.91 15.01 64,067,432 -0.19(-1.23%)
Dec 07, 2015 15.02 15.25 15.02 15.20 76,567,616 +0.07(+0.47%)
Dec 04, 2015 14.72 15.15 14.71 15.13 80,470,040 +0.45(+3.05%)
Dec 03, 2015 14.90 14.93 14.64 14.68 64,825,428 -0.20(-1.37%)
Dec 02, 2015 14.97 15.06 14.87 14.88 58,293,024 -0.09(-0.62%)
Dec 01, 2015 14.98 15.06 14.89 14.98 37,795,712 +0.04(+0.30%)
Nov 30, 2015 14.90 14.97 14.82 14.93 56,070,048 +0.04(+0.30%)
Nov 27, 2015 14.86 14.98 14.85 14.89 21,032,338 +0.05(+0.36%)
Nov 25, 2015 14.79 14.83 14.83 14.83 32,926,178 +0.03(+0.18%)
Nov 24, 2015 14.76 14.90 14.72 14.81 39,912,196 -0.03(-0.21%)
Nov 23, 2015 14.93 14.94 14.83 14.84 34,437,500 -0.09(-0.59%)
Nov 20, 2015 14.96 14.98 14.88 14.93 46,124,284 +0.02(+0.12%)
Nov 19, 2015 14.87 14.97 14.84 14.91 40,505,916 +0.04(+0.24%)
Nov 18, 2015 14.75 14.89 14.64 14.87 50,125,840 +0.12(+0.84%)
Nov 17, 2015 14.67 14.87 14.66 14.75 45,928,252 +0.10(+0.67%)
Nov 16, 2015 14.35 14.66 14.29 14.65 53,216,144 +0.32(+2.26%)
Nov 13, 2015 14.47 14.56 14.33 14.33 53,277,548 -0.17(-1.16%)
Nov 12, 2015 14.56 14.57 14.47 14.50 39,254,980 -0.10(-0.70%)
Nov 11, 2015 14.56 14.63 14.55 14.60 31,657,046 +0.06(+0.40%)
Nov 10, 2015 14.57 14.59 14.49 14.54 43,436,580 -0.02(-0.15%)
Nov 09, 2015 14.62 14.62 14.52 14.56 46,073,912 -0.14(-0.96%)
Nov 06, 2015 14.73 14.75 14.57 14.71 48,469,088 -0.08(-0.54%)
Nov 05, 2015 14.85 14.88 14.75 14.79 36,388,016 -0.06(-0.42%)
Nov 04, 2015 14.97 14.98 14.83 14.85 38,995,852 -0.07(-0.45%)
Nov 03, 2015 14.88 14.97 14.84 14.91 39,914,936 +0.01(+0.06%)
Nov 02, 2015 14.94 14.98 14.81 14.90 57,585,876 +0.04(+0.30%)
Oct 30, 2015 14.91 14.97 14.86 14.86 55,430,812 -0.02(-0.12%)
Oct 29, 2015 14.85 14.93 14.76 14.88 40,232,424 +0.06(+0.39%)
Oct 28, 2015 14.79 14.90 14.69 14.82 62,722,056 +0.09(+0.63%)
Oct 27, 2015 14.89 14.90 14.71 14.73 55,143,932 -0.20(-1.34%)
Oct 26, 2015 14.97 14.97 14.85 14.93 57,318,696 -0.04(-0.24%)
Oct 23, 2015 15.39 15.41 14.91 14.96 104,249,776 -0.10(-0.65%)
Oct 22, 2015 14.84 15.15 14.84 15.06 75,078,680 +0.16(+1.07%)
Oct 21, 2015 15.02 15.05 14.78 14.90 61,431,032 -0.07(-0.44%)
Oct 20, 2015 14.90 15.01 14.86 14.97 45,292,956 +0.05(+0.36%)
Oct 19, 2015 14.91 14.94 14.82 14.91 63,701,756 -0.09(-0.59%)
Oct 16, 2015 14.97 15.02 14.87 15.00 74,947,944 +0.15(+1.02%)
Oct 15, 2015 14.78 14.86 14.72 14.85 43,228,400 +0.10(+0.66%)
Oct 14, 2015 14.74 14.81 14.68 14.75 53,403,220 +0.02(+0.15%)
Oct 13, 2015 14.72 14.76 14.66 14.73 49,943,880 -0.04(-0.24%)
Oct 12, 2015 14.72 14.77 14.67 14.77 32,029,642 +0.07(+0.48%)
Oct 09, 2015 14.82 14.87 14.63 14.70 43,636,284 -0.12(-0.78%)
Oct 08, 2015 14.68 14.82 14.58 14.81 39,018,864 +0.12(+0.84%)
Oct 07, 2015 14.67 14.79 14.64 14.69 47,465,856 +0.12(+0.85%)
Oct 06, 2015 14.65 14.66 14.54 14.56 63,735,912 -0.05(-0.36%)
Oct 05, 2015 14.42 14.64 14.41 14.62 63,745,348 +0.35(+2.42%)
Oct 02, 2015 14.14 14.27 14.07 14.27 65,199,460 +0.05(+0.34%)
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.