Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 14.60 14.47 14.47 14.47 92,539 -0.17(-1.16%)
Dec 30, 2015 14.71 14.75 14.62 14.64 98,801 -0.06(-0.44%)
Dec 29, 2015 14.62 14.73 14.62 14.71 55,061 +0.07(+0.50%)
Dec 28, 2015 14.54 14.63 14.51 14.63 125,803 +0.05(+0.33%)
Dec 24, 2015 14.61 14.58 14.58 14.58 72,823 +0.09(+0.62%)
Dec 23, 2015 14.44 14.54 14.42 14.49 138,654 +0.14(+0.96%)
Dec 22, 2015 14.27 14.38 14.16 14.36 284,147 +0.11(+0.74%)
Dec 21, 2015 14.38 14.44 14.20 14.25 156,308 +0.14(+0.98%)
Dec 18, 2015 14.27 14.27 14.10 14.11 146,227 -0.28(-1.92%)
Dec 17, 2015 14.44 14.45 14.32 14.39 530,519 -0.26(-1.77%)
Dec 16, 2015 14.49 14.81 14.43 14.65 3,977,012 +0.21(+1.46%)
Dec 15, 2015 14.41 14.59 14.36 14.44 3,905,921 +0.13(+0.91%)
Dec 14, 2015 14.15 14.31 14.06 14.31 1,284,794 +0.19(+1.32%)
Dec 11, 2015 14.20 14.23 14.09 14.12 64,470 -0.20(-1.42%)
Dec 10, 2015 14.41 14.42 14.28 14.32 67,993 -0.06(-0.45%)
Dec 09, 2015 14.45 14.56 14.33 14.39 87,456 -0.13(-0.89%)
Dec 08, 2015 14.49 14.55 14.47 14.52 60,049 -0.19(-1.32%)
Dec 07, 2015 14.70 14.74 14.63 14.71 98,695 +0.03(+0.22%)
Dec 04, 2015 14.54 14.69 14.53 14.68 64,173 +0.05(+0.33%)
Dec 03, 2015 14.84 14.84 14.57 14.63 84,354 -0.17(-1.15%)
Dec 02, 2015 14.89 14.92 14.76 14.80 120,639 -0.06(-0.44%)
Dec 01, 2015 14.84 14.87 14.77 14.87 62,137 +0.16(+1.10%)
Nov 30, 2015 14.75 14.80 14.70 14.71 88,190 +0.00(+0.00%)
Nov 27, 2015 14.69 14.74 14.66 14.71 34,872 +0.17(+1.17%)
Nov 25, 2015 14.42 14.53 14.53 14.53 59,515 +0.23(+1.59%)
Nov 24, 2015 14.17 14.32 14.15 14.31 93,323 -0.09(-0.62%)
Nov 23, 2015 14.50 14.53 14.35 14.40 65,283 -0.20(-1.39%)
Nov 20, 2015 14.69 14.70 14.59 14.60 147,632 -0.18(-1.21%)
Nov 19, 2015 14.79 14.86 14.76 14.78 61,502 +0.11(+0.77%)
Nov 18, 2015 14.48 14.66 14.45 14.66 76,832 +0.19(+1.29%)
Nov 17, 2015 14.54 14.58 14.44 14.48 88,210 +0.10(+0.68%)
Nov 16, 2015 14.19 14.38 14.19 14.38 94,446 +0.15(+1.08%)
Nov 13, 2015 14.23 14.31 14.18 14.23 97,147 -0.22(-1.52%)
Nov 12, 2015 14.47 14.54 14.43 14.45 86,010 -0.08(-0.56%)
Nov 11, 2015 14.41 14.58 14.40 14.53 49,781 +0.27(+1.88%)
Nov 10, 2015 14.14 14.26 14.11 14.26 89,944 -0.07(-0.51%)
Nov 09, 2015 14.30 14.33 14.23 14.33 80,460 +0.00(+0.00%)
Nov 06, 2015 14.37 14.39 14.26 14.33 67,695 -0.22(-1.51%)
Nov 05, 2015 14.60 14.63 14.53 14.55 76,426 -0.05(-0.33%)
Nov 04, 2015 14.65 14.66 14.58 14.60 89,862 -0.04(-0.28%)
Nov 03, 2015 14.58 14.70 14.56 14.64 87,300 -0.12(-0.82%)
Nov 02, 2015 14.67 14.80 14.56 14.76 130,519 +0.14(+0.94%)
Oct 30, 2015 14.53 14.68 14.49 14.62 74,997 +0.07(+0.50%)
Oct 29, 2015 14.45 14.58 14.45 14.55 90,789 +0.01(+0.06%)
Oct 28, 2015 14.53 14.58 14.42 14.54 117,343 +0.05(+0.34%)
Oct 27, 2015 14.58 14.58 14.43 14.49 77,667 -0.15(-1.00%)
Oct 26, 2015 14.61 14.67 14.59 14.64 77,455 -0.06(-0.44%)
Oct 23, 2015 14.73 14.74 14.66 14.71 68,902 +0.15(+1.06%)
Oct 22, 2015 14.45 14.58 14.44 14.55 94,033 +0.11(+0.79%)
Oct 21, 2015 14.56 14.63 14.42 14.44 85,600 -0.12(-0.84%)
Oct 20, 2015 14.59 14.62 14.54 14.56 85,319 -0.01(-0.06%)
Oct 19, 2015 14.57 14.62 14.53 14.57 74,927 +0.07(+0.50%)
Oct 16, 2015 14.44 14.52 14.43 14.49 160,161 -0.03(-0.22%)
Oct 15, 2015 14.36 14.57 14.33 14.53 139,928 +0.34(+2.40%)
Oct 14, 2015 14.14 14.26 14.13 14.19 135,613 +0.15(+1.10%)
Oct 13, 2015 14.02 14.12 14.01 14.03 108,258 -0.19(-1.31%)
Oct 12, 2015 14.07 14.23 14.07 14.22 214,962 -0.01(-0.06%)
Oct 09, 2015 14.23 14.26 14.11 14.23 257,896 -0.20(-1.41%)
Oct 08, 2015 14.19 14.45 14.15 14.43 293,160 +0.08(+0.57%)
Oct 07, 2015 14.18 14.41 14.13 14.35 317,233 -0.06(-0.45%)
Oct 06, 2015 14.21 14.46 14.19 14.41 311,196 +0.14(+0.97%)
Oct 05, 2015 14.16 14.30 14.15 14.28 205,734 +0.02(+0.17%)
Oct 02, 2015 13.89 14.25 13.83 14.25 210,348 +0.32(+2.33%)
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.