Historical Data — 2015

DateOpenHighLowCloseVolume
2015
December 29, 20156.206.256.186.25581,300
December 28, 20156.256.356.176.17754,400
December 23, 20156.306.346.156.252,444,500
December 22, 20156.226.296.156.163,865,900
December 21, 20156.256.366.226.222,874,200
December 18, 20156.306.306.236.241,808,300
December 17, 20156.406.456.346.342,346,200
December 16, 20156.286.366.276.302,517,600
December 14, 20156.406.406.206.205,184,500
December 11, 20156.386.486.366.403,372,700
December 10, 20156.346.566.346.38452,500
December 09, 20156.606.606.346.343,784,600
December 08, 20156.516.526.366.463,080,900
December 07, 20156.616.756.616.652,521,800
December 04, 20156.466.726.466.573,505,600
December 03, 20156.586.606.426.463,766,300
December 02, 20156.766.836.566.702,977,000
December 01, 20156.786.786.496.701,964,500
November 27, 20156.907.046.536.544,157,000
November 26, 20156.506.846.416.755,753,900
November 25, 20156.596.806.336.358,478,100
November 24, 20156.606.646.496.553,903,500
November 23, 20156.716.726.646.695,053,700
November 20, 20156.607.006.606.732,466,500
November 17, 20156.727.206.727.001,135,900
November 16, 20156.906.956.706.761,827,800
November 13, 20157.267.286.956.963,056,300
November 12, 20157.267.477.207.422,570,300
November 11, 20157.227.507.047.262,501,800
November 10, 20157.547.547.227.224,150,300
November 09, 20157.747.747.567.603,186,400
November 06, 20157.817.867.757.783,917,000
November 05, 20157.948.107.787.964,649,900
November 04, 20158.068.157.908.051,751,800
November 03, 20157.868.127.758.066,645,600
October 30, 20157.888.257.817.956,318,800
October 29, 20158.538.547.907.916,621,900
October 28, 20158.648.648.228.473,521,800
October 27, 20158.768.778.518.604,909,900
October 26, 20158.818.988.688.8010,190,000
October 23, 20158.598.848.508.778,402,400
October 22, 20157.898.557.888.3119,080,600
October 21, 20157.698.007.647.874,604,200
October 20, 20157.707.707.427.584,177,400
October 19, 20157.347.837.267.7011,888,500
October 16, 20157.057.356.967.2315,543,900
October 15, 20156.806.976.806.893,907,100
October 14, 20157.027.026.806.803,261,000
October 13, 20157.397.407.077.106,947,300
October 12, 20157.067.337.057.2111,057,300
October 09, 20156.756.966.686.878,649,000
October 08, 20156.366.756.366.7110,791,400
October 07, 20156.376.506.326.369,509,200
October 06, 20156.456.556.366.415,579,500
October 05, 20156.406.556.356.4710,993,900
October 02, 20156.606.676.386.465,284,900
October 01, 20156.506.806.506.677,177,500
September 30, 20156.846.866.406.406,592,100
September 28, 20157.197.196.867.062,898,000
September 24, 20156.837.586.757.185,109,600
September 23, 20156.966.976.766.832,724,600
September 22, 20157.237.246.936.975,271,400
September 21, 20157.467.507.147.242,400,000
September 18, 20157.657.677.457.464,775,100
September 17, 20157.507.657.417.543,575,800
September 16, 20157.457.707.447.505,089,700
September 15, 20157.387.607.387.412,616,500
September 14, 20157.417.497.317.384,273,000
September 11, 20157.647.757.297.487,252,500
September 10, 20157.787.887.477.536,224,200
September 09, 20158.008.107.928.004,281,400
September 08, 20157.767.917.717.821,767,800
September 07, 20158.008.007.767.803,511,700
September 04, 20158.158.268.038.073,210,700
September 03, 20158.428.598.118.208,421,200
September 02, 20157.508.397.208.2614,020,200
September 01, 20158.048.047.507.607,864,000
August 28, 20157.208.107.108.0518,132,100
August 27, 20156.987.106.536.8214,372,600
August 26, 20156.846.996.696.7022,378,000
August 25, 20156.457.286.406.7013,958,000
August 24, 20157.807.806.706.8015,794,700
August 20, 20158.008.257.838.1810,602,400
August 19, 20158.308.327.868.104,935,600
August 18, 20158.578.658.108.303,771,200
August 17, 20159.129.208.568.601,930,100
August 14, 20159.409.408.989.114,366,200
August 13, 20159.509.699.409.404,161,800
August 12, 20159.949.949.459.4510,822,200
August 11, 201510.1410.2810.0010.004,090,700
August 10, 201510.2610.3410.0810.08647,400
August 07, 201510.3010.3610.2010.361,334,800
August 06, 201510.2010.3610.2010.281,147,300
August 05, 201510.4210.4210.2010.201,524,100
August 04, 201510.4610.4610.3410.401,259,800
August 03, 201510.5410.6210.4210.421,843,300
July 31, 201510.6610.6610.4810.541,409,500
July 30, 201510.6410.7810.5810.642,620,300
July 29, 201510.7610.7610.5210.641,602,900
July 28, 201510.5810.7610.4810.501,522,200
July 27, 201510.7410.7410.4610.522,712,800
July 24, 201510.6010.8210.5010.74968,300
July 23, 201510.9010.9010.4410.603,666,600
July 22, 201511.4011.4010.7810.904,371,200
July 21, 201511.5011.5011.3811.381,469,600
July 20, 201511.5811.7211.0011.502,958,300
July 16, 201511.2011.6011.2011.502,874,800
July 15, 201510.8811.1810.8811.183,283,400
July 14, 201510.7010.8810.5810.704,463,600
July 13, 201510.5010.5010.0210.384,584,400
July 10, 201510.5510.689.9310.0017,652,000
July 09, 20159.8510.259.4810.2016,206,000
July 08, 201510.5010.509.899.897,935,600
July 07, 201510.9511.1810.5010.504,684,000
July 06, 201511.3511.3510.7810.958,873,000
July 03, 201511.6511.6811.3511.356,625,800
July 02, 201511.4011.6811.3011.433,532,400
July 01, 201511.4011.4711.2511.381,206,400
June 30, 201511.7811.7811.3811.6011,066,200
June 29, 201512.2012.2011.9512.004,771,800
June 26, 201511.9512.5011.9512.228,711,000
June 25, 201511.9012.1311.8012.035,338,200
June 24, 201511.8512.0011.7511.903,874,600
June 23, 201511.8511.8511.6311.75953,800
June 22, 201512.1012.1011.7011.753,307,600
June 19, 201512.0512.2512.0512.101,145,400
June 18, 201512.0012.2212.0012.182,809,800
June 17, 201512.1512.3011.9012.002,742,600
June 16, 201512.3012.3512.0312.131,666,800
June 15, 201512.1512.3212.0012.301,501,600
June 11, 201512.0012.3812.0012.154,288,000
June 10, 201512.2012.3011.7011.905,151,000
June 09, 201512.3012.4512.0512.136,597,000
June 08, 201512.4012.7012.2512.475,077,600
June 05, 201512.3012.5012.2812.323,262,600
June 04, 201512.7012.7012.3012.305,943,600
June 03, 201512.3512.8212.2012.657,243,000
June 02, 201511.7012.3211.7012.309,369,600
June 01, 201511.6811.6811.2511.532,683,600
May 29, 201511.3511.7511.1811.359,791,400
May 28, 201511.5011.7511.2211.305,076,800
May 27, 201512.1012.1011.2811.505,989,400
May 26, 201512.2812.4311.9012.109,692,200
May 25, 201512.6012.6012.2012.358,722,600
May 22, 201512.6012.8512.6012.683,846,800
May 21, 201512.9712.9712.5512.6013,880,200
May 20, 201512.5513.1012.3013.0015,301,400
May 19, 201513.4713.5313.2513.252,210,000
May 18, 201513.6313.7813.2513.474,923,000
May 15, 201513.8813.8813.3013.634,924,800
May 14, 201513.9014.0013.7513.888,033,800
May 13, 201513.4514.1013.4514.0012,835,800
May 12, 201513.2813.5713.2213.536,448,400
May 11, 201513.3513.5013.0013.258,237,000
May 08, 201513.4513.6813.2213.3510,691,800
May 07, 201513.0313.8512.7513.4322,920,200
May 06, 201512.3513.4512.3513.3028,467,800
May 05, 201511.8212.2511.8212.1016,075,600
May 04, 201511.5011.8011.5011.6524,315,800
April 30, 201511.7011.7011.2011.3821,007,800
April 29, 201512.0312.0311.6811.728,081,200
April 28, 201511.5312.2511.4012.0515,656,800
April 27, 201510.5011.6510.5011.5023,695,400
April 24, 201510.4310.5010.3210.401,315,600
April 23, 201510.4310.5010.1810.402,636,000
April 22, 201510.1310.409.7810.408,023,200
April 21, 201510.1510.259.9810.056,422,200
April 20, 20159.6510.009.5710.0013,072,800
April 17, 20159.8810.079.609.609,260,800
April 16, 20159.6910.109.599.8529,789,800
April 15, 201510.9510.959.489.5041,013,800
April 14, 201511.7511.7511.0011.0013,695,200
April 13, 201511.7011.8811.6011.757,142,000
April 10, 201511.5711.7011.5011.638,991,200
April 08, 201511.9512.0311.8211.9518,717,400
April 07, 201512.0512.1811.9311.9715,911,400
April 06, 201511.9011.9711.6511.9313,731,000
April 01, 201511.9012.2811.5011.7521,646,400
March 31, 201513.3513.3511.7512.0039,733,800
March 30, 201514.3014.3013.3813.4032,736,600
March 27, 201514.0014.3813.9514.0725,689,400
March 26, 201513.7014.1313.7013.979,446,000
March 25, 201514.1314.1813.7213.725,055,600
March 24, 201514.0714.2514.0714.139,042,400
March 23, 201514.0014.2214.0014.074,000,200
March 20, 201513.9713.9713.6313.754,673,600
March 19, 201513.9314.1013.8014.0012,380,200
March 18, 201513.5013.9513.5013.957,796,800
March 17, 201513.8813.8813.5013.504,768,600
March 16, 201513.8513.9713.5313.605,406,600
March 13, 201513.8814.0713.8514.004,682,200
March 12, 201513.9714.1313.8013.885,998,200
March 11, 201514.1014.1013.7813.957,932,400
March 10, 201514.3014.3214.1014.157,042,400
March 09, 201514.3514.4014.2514.389,551,600
March 06, 201514.2514.5014.2014.3815,810,400
March 05, 201514.3514.3814.1014.2012,247,800
March 04, 201514.2814.5014.1014.328,309,600
March 03, 201514.6814.8214.3214.325,569,200
March 02, 201514.3814.8514.3814.7011,863,000
February 27, 201514.2014.5014.2014.506,308,800
February 26, 201514.5014.5014.2014.254,109,400
February 25, 201513.8014.6513.8014.5018,134,200
February 24, 201513.6313.9513.4313.808,461,000
February 23, 201513.3513.5013.3013.386,548,000
February 20, 201513.4313.7213.2513.356,531,600
February 18, 201513.9714.0013.4013.4711,829,000
February 17, 201514.0014.0713.9013.977,331,200
February 16, 201514.0014.0513.7513.951,867,400
February 13, 201514.0514.2013.9514.008,146,600
February 12, 201514.2814.2813.8513.854,397,400
February 11, 201514.2014.3214.0714.257,264,200
February 10, 201514.3514.4714.0514.203,424,000
February 09, 201514.1514.6514.0514.479,012,800
February 06, 201513.7514.4013.7514.039,332,000
February 05, 201513.7013.8513.6313.754,797,400
February 04, 201513.8813.9013.6513.727,018,000
February 03, 201513.7013.8813.4513.886,453,600
February 02, 201513.5013.9713.3213.456,466,800
January 30, 201513.5013.7513.5013.635,044,400
January 29, 201513.5314.0013.2813.5012,005,400
January 28, 201513.5313.8013.4713.539,927,200
January 27, 201513.9514.1813.4013.5316,540,200
January 26, 201514.5514.5513.9513.959,084,200
January 23, 201514.3514.6014.1814.507,239,200
January 22, 201514.1314.3514.0014.039,041,800
January 21, 201514.6314.9014.0014.0514,467,200
January 20, 201515.6015.6014.5014.5018,401,600
January 19, 201515.7815.8515.2015.608,990,000
January 14, 201516.1316.4315.6815.7810,388,000
January 13, 201515.6316.3515.6316.0210,153,800
January 12, 201515.9715.9715.5315.631,316,600
January 09, 201515.9016.0215.6015.656,961,400
January 08, 201515.9716.1015.6515.857,813,000
January 07, 201516.1816.1815.8515.9714,207,000
January 06, 201516.1016.1315.8316.0220,738,700
January 05, 201515.7716.4015.7716.158,397,900