Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 13.17 13.19 13.19 13.19 9,559,900 -0.06(-0.45%)
Dec 30, 2015 13.38 13.38 13.25 13.25 7,118,606 -0.17(-1.27%)
Dec 29, 2015 13.38 13.46 13.29 13.42 7,872,809 +0.12(+0.90%)
Dec 28, 2015 13.27 13.31 13.12 13.30 10,550,568 -0.03(-0.23%)
Dec 24, 2015 13.32 13.33 13.33 13.33 4,296,300 -0.01(-0.07%)
Dec 23, 2015 13.08 13.35 12.95 13.34 14,053,838 +0.34(+2.62%)
Dec 22, 2015 12.92 13.04 12.72 13.00 11,805,879 +0.16(+1.25%)
Dec 21, 2015 12.73 12.85 12.63 12.84 13,522,477 +0.17(+1.34%)
Dec 18, 2015 12.91 12.93 12.65 12.67 37,628,045 -0.33(-2.54%)
Dec 17, 2015 13.40 13.47 12.99 13.00 15,347,188 -0.37(-2.77%)
Dec 16, 2015 13.24 13.41 12.98 13.37 18,788,372 +0.24(+1.83%)
Dec 15, 2015 12.87 13.20 12.87 13.13 17,264,313 +0.43(+3.39%)
Dec 14, 2015 12.76 12.95 12.50 12.70 15,833,716 -0.04(-0.31%)
Dec 11, 2015 12.80 12.91 12.68 12.74 13,767,301 -0.27(-2.08%)
Dec 10, 2015 12.88 13.21 12.80 13.01 11,600,220 +0.16(+1.25%)
Dec 09, 2015 12.98 13.18 12.69 12.85 17,421,050 -0.19(-1.46%)
Dec 08, 2015 13.13 13.24 13.00 13.04 11,474,043 -0.20(-1.51%)
Dec 07, 2015 13.38 13.40 13.16 13.24 11,457,643 -0.17(-1.27%)
Dec 04, 2015 13.01 13.44 12.92 13.41 19,083,070 +0.46(+3.55%)
Dec 03, 2015 13.20 13.24 12.92 12.95 14,493,996 -0.18(-1.37%)
Dec 02, 2015 13.34 13.41 13.10 13.13 12,436,697 -0.17(-1.28%)
Dec 01, 2015 13.17 13.34 13.09 13.30 11,578,892 +0.19(+1.45%)
Nov 30, 2015 13.14 13.21 13.04 13.11 10,032,604 -0.03(-0.23%)
Nov 27, 2015 13.13 13.16 13.01 13.14 4,660,362 -0.01(-0.08%)
Nov 25, 2015 13.15 13.15 13.15 13.15 10,673,600 +0.01(+0.08%)
Nov 24, 2015 13.03 13.16 12.89 13.14 10,345,071 +0.05(+0.38%)
Nov 23, 2015 13.17 13.26 13.06 13.09 10,416,952 +0.01(+0.08%)
Nov 20, 2015 13.14 13.20 13.00 13.08 9,700,569 +0.00(+0.00%)
Nov 19, 2015 13.11 13.16 12.98 13.08 8,498,938 -0.07(-0.53%)
Nov 18, 2015 12.94 13.16 12.86 13.15 12,790,056 +0.26(+2.02%)
Nov 17, 2015 12.96 13.07 12.83 12.89 12,162,556 +0.01(+0.08%)
Nov 16, 2015 12.71 12.95 12.66 12.88 13,723,630 +0.12(+0.94%)
Nov 13, 2015 12.92 12.98 12.70 12.76 17,184,224 -0.22(-1.69%)
Nov 12, 2015 13.06 13.07 12.93 12.98 19,763,629 -0.18(-1.37%)
Nov 11, 2015 13.34 13.34 13.09 13.16 15,112,370 -0.06(-0.45%)
Nov 10, 2015 13.15 13.29 12.99 13.22 15,725,071 +0.05(+0.38%)
Nov 09, 2015 13.32 13.43 13.08 13.17 20,254,812 -0.22(-1.64%)
Nov 06, 2015 13.42 13.51 13.19 13.39 23,972,173 +0.40(+3.08%)
Nov 05, 2015 12.94 13.04 12.83 12.99 19,843,950 +0.18(+1.41%)
Nov 04, 2015 12.80 12.88 12.71 12.81 17,679,781 +0.03(+0.23%)
Nov 03, 2015 12.74 12.83 12.69 12.78 14,338,300 +0.00(+0.00%)
Nov 02, 2015 12.70 12.82 12.50 12.78 33,434,166 +0.36(+2.90%)
Oct 30, 2015 12.67 12.74 12.37 12.42 80,371,581 -0.96(-7.17%)
Oct 29, 2015 13.89 14.01 13.28 13.38 31,956,447 -0.52(-3.74%)
Oct 28, 2015 13.33 13.93 13.31 13.90 10,218,878 +0.58(+4.35%)
Oct 27, 2015 13.32 13.43 13.25 13.32 7,369,108 -0.12(-0.89%)
Oct 26, 2015 13.52 13.57 13.30 13.44 10,522,052 -0.08(-0.59%)
Oct 23, 2015 13.34 13.57 13.28 13.52 14,008,110 +0.32(+2.42%)
Oct 22, 2015 13.13 13.39 13.13 13.20 14,450,018 +0.16(+1.23%)
Oct 21, 2015 13.37 13.38 13.04 13.04 14,717,358 -0.26(-1.95%)
Oct 20, 2015 13.10 13.41 13.05 13.30 12,598,406 +0.23(+1.76%)
Oct 19, 2015 13.11 13.33 13.05 13.07 8,500,426 -0.14(-1.06%)
Oct 16, 2015 13.36 13.41 13.10 13.21 10,150,559 -0.10(-0.75%)
Oct 15, 2015 12.71 13.40 12.69 13.31 20,800,732 +0.60(+4.72%)
Oct 14, 2015 13.00 13.00 12.65 12.71 12,851,334 -0.32(-2.46%)
Oct 13, 2015 13.11 13.19 13.00 13.03 7,571,456 -0.12(-0.91%)
Oct 12, 2015 13.07 13.21 13.03 13.15 7,147,370 +0.09(+0.69%)
Oct 09, 2015 13.34 13.43 13.02 13.06 13,032,563 -0.28(-2.10%)
Oct 08, 2015 13.26 13.42 13.16 13.34 8,589,781 +0.03(+0.23%)
Oct 07, 2015 13.35 13.50 13.20 13.31 7,604,063 +0.07(+0.53%)
Oct 06, 2015 13.26 13.35 13.17 13.24 6,585,864 -0.05(-0.38%)
Oct 05, 2015 13.07 13.34 13.06 13.29 6,094,849 +0.31(+2.39%)
Oct 02, 2015 12.72 12.99 12.44 12.98 11,043,896 -0.11(-0.84%)
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.