Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 14.35 14.61 14.33 14.61 816,087 +0.11(+0.79%)
Mar 30, 2016 14.49 14.62 14.27 14.50 806,453 +0.14(+0.95%)
Mar 29, 2016 14.24 14.50 14.00 14.36 944,427 +0.07(+0.46%)
Mar 28, 2016 14.38 14.49 14.02 14.29 846,563 +0.07(+0.46%)
Mar 24, 2016 14.00 14.23 14.23 14.23 1,073,378 +0.01(+0.09%)
Mar 23, 2016 14.69 14.73 14.14 14.21 992,491 -0.52(-3.56%)
Mar 22, 2016 14.58 14.81 14.51 14.74 837,205 -0.04(-0.24%)
Mar 21, 2016 14.98 15.17 14.65 14.77 1,294,252 -0.00(-0.03%)
Mar 18, 2016 15.13 15.17 14.38 14.78 1,654,097 -0.14(-0.95%)
Mar 17, 2016 14.93 15.10 14.37 14.92 1,026,033 +0.13(+0.89%)
Mar 16, 2016 14.59 14.89 14.37 14.79 1,263,926 +0.19(+1.33%)
Mar 15, 2016 14.34 14.60 14.07 14.59 561,686 +0.14(+0.95%)
Mar 14, 2016 14.75 14.83 14.34 14.46 598,339 -0.21(-1.44%)
Mar 11, 2016 14.29 14.71 14.26 14.67 730,076 +0.47(+3.32%)
Mar 10, 2016 14.34 14.69 14.05 14.20 941,953 -0.03(-0.19%)
Mar 09, 2016 14.55 14.55 13.94 14.22 1,074,357 -0.15(-1.01%)
Mar 08, 2016 14.70 14.85 14.33 14.37 1,061,810 -0.39(-2.66%)
Mar 07, 2016 14.54 14.76 14.32 14.76 1,545,111 +0.31(+2.17%)
Mar 04, 2016 14.58 14.58 14.25 14.45 1,550,324 -0.11(-0.73%)
Mar 03, 2016 14.33 15.19 14.11 14.55 1,310,108 +0.06(+0.40%)
Mar 02, 2016 13.41 14.63 13.41 14.50 2,197,792 +0.94(+6.93%)
Mar 01, 2016 13.65 14.24 13.25 13.56 2,517,416 +0.30(+2.30%)
Feb 29, 2016 13.59 14.33 13.25 13.25 2,045,329 -0.34(-2.50%)
Feb 26, 2016 13.28 13.75 13.08 13.59 1,631,011 +0.72(+5.62%)
Feb 25, 2016 13.31 13.39 12.39 12.87 2,525,107 -0.62(-4.61%)
Feb 24, 2016 13.15 13.54 12.81 13.49 2,512,995 +0.15(+1.16%)
Feb 23, 2016 13.51 13.89 12.79 13.34 1,682,072 -0.32(-2.33%)
Feb 22, 2016 13.16 14.05 13.16 13.65 1,865,029 +0.64(+4.88%)
Feb 19, 2016 12.83 13.13 12.65 13.02 1,315,722 -0.11(-0.87%)
Feb 18, 2016 13.27 13.49 12.71 13.13 1,411,855 -0.00(-0.03%)
Feb 17, 2016 12.61 13.84 12.61 13.14 2,803,755 +0.72(+5.79%)
Feb 16, 2016 11.75 12.52 11.58 12.42 4,056,818 +1.77(+16.65%)
Feb 12, 2016 10.58 10.65 10.65 10.65 2,073,973 +0.41(+4.05%)
Feb 11, 2016 10.43 10.77 10.19 10.23 1,629,047 -0.27(-2.56%)
Feb 10, 2016 10.54 10.92 10.40 10.50 1,866,022 +0.13(+1.28%)
Feb 09, 2016 10.89 10.99 10.08 10.37 1,958,711 -0.42(-3.88%)
Feb 08, 2016 12.45 12.47 10.35 10.79 2,595,747 -2.06(-16.03%)
Feb 05, 2016 13.51 13.70 12.58 12.85 1,626,947 -0.95(-6.87%)
Feb 04, 2016 13.75 13.86 13.02 13.80 751,849 +0.41(+3.10%)
Feb 03, 2016 14.14 14.14 12.97 13.38 3,370,294 -0.69(-4.89%)
Feb 02, 2016 14.17 14.26 13.81 14.07 1,269,376 -0.33(-2.30%)
Feb 01, 2016 14.63 15.00 13.91 14.40 1,304,015 -0.23(-1.59%)
Jan 29, 2016 14.80 15.07 14.54 14.63 1,147,082 -0.06(-0.38%)
Jan 28, 2016 14.88 15.12 14.25 14.69 2,076,802 +0.14(+0.95%)
Jan 27, 2016 14.15 14.57 13.89 14.55 2,282,943 +0.50(+3.58%)
Jan 26, 2016 13.62 14.19 13.04 14.05 2,474,074 +0.98(+7.47%)
Jan 25, 2016 12.73 14.00 12.66 13.07 3,354,323 +0.11(+0.86%)
Jan 22, 2016 12.71 13.45 12.55 12.96 2,101,323 +0.83(+6.85%)
Jan 21, 2016 12.57 12.67 11.81 12.13 2,764,839 -0.46(-3.69%)
Jan 20, 2016 13.32 13.35 11.33 12.59 2,635,068 -1.24(-8.96%)
Jan 19, 2016 15.05 15.14 13.34 13.83 2,007,618 -1.18(-7.88%)
Jan 15, 2016 14.32 15.02 15.02 15.02 1,607,032 +0.18(+1.22%)
Jan 14, 2016 14.30 15.00 14.20 14.83 1,608,926 +0.55(+3.89%)
Jan 13, 2016 15.00 15.00 13.84 14.28 1,255,679 -0.60(-4.02%)
Jan 12, 2016 15.14 15.24 13.67 14.88 2,227,020 -0.19(-1.26%)
Jan 11, 2016 15.91 15.91 14.83 15.07 1,162,230 -0.72(-4.55%)
Jan 08, 2016 16.06 16.37 15.53 15.79 911,799 -0.26(-1.61%)
Jan 07, 2016 16.18 16.35 15.55 16.04 1,130,584 -0.45(-2.71%)
Jan 06, 2016 16.80 16.96 16.35 16.49 981,405 -0.52(-3.06%)
Jan 05, 2016 17.11 17.21 16.66 17.01 1,668,166 -0.02(-0.13%)
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.