Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 13.81 13.89 13.65 13.76 5,671,177 -0.06(-0.46%)
Mar 30, 2016 13.56 13.84 13.56 13.82 4,649,749 +0.37(+2.77%)
Mar 29, 2016 12.98 13.46 12.79 13.45 3,430,607 +0.34(+2.60%)
Mar 28, 2016 13.00 13.13 12.84 13.11 2,734,177 +0.18(+1.41%)
Mar 24, 2016 12.79 12.93 12.93 12.93 3,169,119 +0.00(+0.00%)
Mar 23, 2016 13.38 13.44 12.89 12.93 3,736,325 -0.56(-4.17%)
Mar 22, 2016 13.65 13.71 13.42 13.49 3,268,720 -0.29(-2.07%)
Mar 21, 2016 13.62 13.86 13.44 13.77 3,380,467 +0.06(+0.40%)
Mar 18, 2016 13.35 13.80 13.32 13.72 9,280,030 +0.58(+4.40%)
Mar 17, 2016 12.67 13.28 12.52 13.14 4,153,744 +0.55(+4.41%)
Mar 16, 2016 12.29 12.60 12.10 12.58 4,171,883 +0.30(+2.45%)
Mar 15, 2016 12.59 12.66 12.18 12.28 3,144,791 -0.40(-3.18%)
Mar 14, 2016 12.66 12.88 12.57 12.69 2,116,042 -0.04(-0.31%)
Mar 11, 2016 12.20 12.87 12.10 12.73 3,111,389 +0.70(+5.79%)
Mar 10, 2016 12.05 12.22 11.77 12.03 4,560,469 -0.01(-0.07%)
Mar 09, 2016 12.32 12.42 11.96 12.04 4,989,118 -0.18(-1.49%)
Mar 08, 2016 13.06 13.06 12.09 12.22 4,215,662 -1.01(-7.66%)
Mar 07, 2016 12.80 13.29 12.80 13.23 3,310,116 +0.41(+3.21%)
Mar 04, 2016 12.95 13.13 12.65 12.82 3,163,081 -0.04(-0.31%)
Mar 03, 2016 12.51 12.96 12.47 12.86 3,242,706 +0.32(+2.53%)
Mar 02, 2016 12.17 12.62 12.17 12.55 3,016,470 +0.31(+2.52%)
Mar 01, 2016 12.14 12.28 12.00 12.24 3,171,261 +0.23(+1.91%)
Feb 29, 2016 11.99 12.29 11.89 12.01 2,739,563 +0.06(+0.53%)
Feb 26, 2016 12.02 12.25 11.82 11.94 3,058,488 +0.04(+0.33%)
Feb 25, 2016 11.90 11.98 11.46 11.90 2,955,008 -0.02(-0.20%)
Feb 24, 2016 11.52 11.96 11.16 11.93 4,012,269 +0.27(+2.31%)
Feb 23, 2016 12.13 12.14 11.56 11.66 4,100,872 -0.60(-4.91%)
Feb 22, 2016 11.82 12.29 11.78 12.26 6,530,867 +0.70(+6.10%)
Feb 19, 2016 11.35 11.57 11.10 11.56 4,998,914 +0.13(+1.11%)
Feb 18, 2016 11.48 11.52 11.20 11.43 3,821,841 +0.07(+0.63%)
Feb 17, 2016 11.09 11.48 11.07 11.36 5,937,679 +0.41(+3.76%)
Feb 16, 2016 10.51 10.98 10.45 10.95 5,932,980 +0.63(+6.14%)
Feb 12, 2016 10.51 10.31 10.31 10.31 3,846,024 -0.02(-0.23%)
Feb 11, 2016 9.932 10.46 9.908 10.34 6,406,185 +0.21(+2.11%)
Feb 10, 2016 10.36 10.41 9.943 10.12 7,368,863 -0.09(-0.93%)
Feb 09, 2016 10.15 10.26 9.734 10.22 7,329,654 -0.02(-0.16%)
Feb 08, 2016 10.43 10.53 9.955 10.23 7,697,662 -0.30(-2.86%)
Feb 05, 2016 10.71 11.05 10.47 10.53 5,827,478 -0.23(-2.17%)
Feb 04, 2016 10.94 11.18 10.54 10.77 4,841,099 +0.08(+0.73%)
Feb 03, 2016 12.07 12.07 10.14 10.69 11,369,561 -1.53(-12.52%)
Feb 02, 2016 12.55 12.62 12.10 12.22 3,826,522 -0.46(-3.63%)
Feb 01, 2016 13.07 13.18 12.56 12.68 4,640,924 -0.54(-4.07%)
Jan 29, 2016 12.09 13.40 12.06 13.22 8,598,974 +1.72(+15.00%)
Jan 28, 2016 11.49 11.67 11.14 11.49 2,919,095 +0.18(+1.59%)
Jan 27, 2016 11.34 11.68 11.24 11.31 2,248,466 -0.03(-0.28%)
Jan 26, 2016 11.13 11.43 10.94 11.34 3,073,526 +0.36(+3.27%)
Jan 25, 2016 11.53 11.61 10.96 10.99 3,191,003 -0.62(-5.31%)
Jan 22, 2016 11.72 11.99 11.25 11.60 5,315,237 +0.19(+1.64%)
Jan 21, 2016 11.36 11.77 11.27 11.42 3,055,440 +0.09(+0.83%)
Jan 20, 2016 11.45 11.48 10.65 11.32 6,058,348 -0.31(-2.68%)
Jan 19, 2016 12.49 12.67 11.29 11.63 6,427,957 -0.71(-5.75%)
Jan 15, 2016 12.38 12.34 12.34 12.34 3,600,239 -0.44(-3.48%)
Jan 14, 2016 12.30 13.00 11.93 12.79 4,087,055 +0.53(+4.33%)
Jan 13, 2016 12.55 13.21 12.16 12.26 3,441,546 -0.30(-2.36%)
Jan 12, 2016 13.12 13.16 12.28 12.55 3,661,176 -0.34(-2.60%)
Jan 11, 2016 13.19 13.19 12.60 12.89 3,433,802 -0.24(-1.84%)
Jan 08, 2016 12.94 13.35 12.73 13.13 4,430,022 +0.30(+2.37%)
Jan 07, 2016 13.32 13.44 12.74 12.83 4,550,965 -0.33(-2.49%)
Jan 06, 2016 13.47 13.52 13.06 13.16 2,831,423 -0.51(-3.77%)
Jan 05, 2016 13.72 13.85 13.39 13.67 3,194,288 -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.