Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 13.86 13.94 13.69 13.81 5,650,923 -0.06(-0.46%)
Mar 30, 2016 13.61 13.89 13.61 13.87 4,633,142 +0.37(+2.77%)
Mar 29, 2016 13.03 13.50 12.84 13.50 3,418,355 +0.34(+2.60%)
Mar 28, 2016 13.05 13.18 12.88 13.15 2,724,412 +0.18(+1.41%)
Mar 24, 2016 12.84 12.97 12.97 12.97 3,157,800 +0.00(+0.00%)
Mar 23, 2016 13.43 13.49 12.93 12.97 3,722,981 -0.56(-4.17%)
Mar 22, 2016 13.69 13.76 13.47 13.54 3,257,046 -0.29(-2.07%)
Mar 21, 2016 13.67 13.91 13.49 13.82 3,368,394 +0.06(+0.40%)
Mar 18, 2016 13.40 13.85 13.37 13.77 9,246,887 +0.58(+4.40%)
Mar 17, 2016 12.72 13.33 12.57 13.19 4,138,909 +0.56(+4.41%)
Mar 16, 2016 12.34 12.64 12.14 12.63 4,156,983 +0.30(+2.45%)
Mar 15, 2016 12.64 12.70 12.23 12.33 3,133,560 -0.41(-3.18%)
Mar 14, 2016 12.70 12.92 12.61 12.73 2,108,484 -0.04(-0.31%)
Mar 11, 2016 12.24 12.92 12.14 12.77 3,100,277 +0.70(+5.79%)
Mar 10, 2016 12.09 12.26 11.81 12.07 4,544,182 -0.01(-0.07%)
Mar 09, 2016 12.37 12.46 12.00 12.08 4,971,300 -0.18(-1.49%)
Mar 08, 2016 13.11 13.11 12.13 12.26 4,200,606 -1.02(-7.66%)
Mar 07, 2016 12.84 13.34 12.84 13.28 3,298,294 +0.41(+3.21%)
Mar 04, 2016 13.00 13.18 12.69 12.87 3,151,784 -0.04(-0.31%)
Mar 03, 2016 12.55 13.01 12.52 12.91 3,231,125 +0.32(+2.53%)
Mar 02, 2016 12.22 12.66 12.22 12.59 3,005,697 +0.31(+2.52%)
Mar 01, 2016 12.18 12.33 12.04 12.28 3,159,935 +0.23(+1.91%)
Feb 29, 2016 12.03 12.34 11.93 12.05 2,729,779 +0.06(+0.53%)
Feb 26, 2016 12.07 12.30 11.86 11.99 3,047,565 +0.04(+0.33%)
Feb 25, 2016 11.95 12.03 11.50 11.95 2,944,454 -0.02(-0.20%)
Feb 24, 2016 11.56 12.00 11.20 11.97 3,997,940 +0.27(+2.31%)
Feb 23, 2016 12.18 12.18 11.60 11.70 4,086,226 -0.60(-4.91%)
Feb 22, 2016 11.87 12.34 11.82 12.30 6,507,543 +0.71(+6.10%)
Feb 19, 2016 11.39 11.61 11.14 11.60 4,981,060 +0.13(+1.11%)
Feb 18, 2016 11.53 11.56 11.24 11.47 3,808,191 +0.07(+0.63%)
Feb 17, 2016 11.13 11.52 11.11 11.40 5,916,473 +0.41(+3.76%)
Feb 16, 2016 10.55 11.02 10.48 10.98 5,911,791 +0.64(+6.14%)
Feb 12, 2016 10.55 10.35 10.35 10.35 3,832,288 -0.02(-0.23%)
Feb 11, 2016 9.967 10.50 9.943 10.37 6,383,305 +0.21(+2.11%)
Feb 10, 2016 10.40 10.44 9.979 10.16 7,342,545 -0.10(-0.93%)
Feb 09, 2016 10.19 10.30 9.768 10.25 7,303,476 -0.02(-0.15%)
Feb 08, 2016 10.47 10.56 9.991 10.27 7,670,171 -0.30(-2.86%)
Feb 05, 2016 10.74 11.09 10.51 10.57 5,806,666 -0.23(-2.17%)
Feb 04, 2016 10.98 11.22 10.58 10.81 4,823,809 +0.08(+0.73%)
Feb 03, 2016 12.11 12.11 10.18 10.73 11,328,956 -1.53(-12.52%)
Feb 02, 2016 12.59 12.67 12.15 12.26 3,812,856 -0.46(-3.63%)
Feb 01, 2016 13.12 13.23 12.60 12.72 4,624,350 -0.54(-4.07%)
Jan 29, 2016 12.14 13.45 12.11 13.26 8,568,263 +1.73(+15.00%)
Jan 28, 2016 11.53 11.71 11.18 11.53 2,908,670 +0.18(+1.59%)
Jan 27, 2016 11.39 11.72 11.28 11.35 2,240,436 -0.03(-0.27%)
Jan 26, 2016 11.17 11.47 10.98 11.39 3,062,549 +0.36(+3.27%)
Jan 25, 2016 11.57 11.65 11.00 11.03 3,179,607 -0.62(-5.31%)
Jan 22, 2016 11.76 12.04 11.29 11.64 5,296,254 +0.19(+1.64%)
Jan 21, 2016 11.40 11.81 11.31 11.46 3,044,527 +0.09(+0.83%)
Jan 20, 2016 11.50 11.52 10.69 11.36 6,036,711 -0.31(-2.68%)
Jan 19, 2016 12.54 12.72 11.33 11.68 6,405,001 -0.71(-5.75%)
Jan 15, 2016 12.43 12.39 12.39 12.39 3,587,381 -0.45(-3.48%)
Jan 14, 2016 12.34 13.05 11.97 12.83 4,072,459 +0.53(+4.33%)
Jan 13, 2016 12.60 13.26 12.21 12.30 3,429,255 -0.30(-2.36%)
Jan 12, 2016 13.17 13.20 12.33 12.60 3,648,100 -0.34(-2.60%)
Jan 11, 2016 13.24 13.24 12.65 12.94 3,421,539 -0.24(-1.84%)
Jan 08, 2016 12.99 13.40 12.78 13.18 4,414,201 +0.31(+2.37%)
Jan 07, 2016 13.37 13.49 12.79 12.87 4,534,712 -0.33(-2.49%)
Jan 06, 2016 13.52 13.57 13.10 13.20 2,821,311 -0.52(-3.77%)
Jan 05, 2016 13.77 13.90 13.44 13.72 3,182,880 -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.