Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 11.72 12.01 11.62 11.72 2,105 +0.10(+0.85%)
Mar 30, 2016 11.32 12.01 10.62 11.62 8,727 +0.10(+0.86%)
Mar 29, 2016 11.72 12.01 11.32 11.52 7,001 -0.30(-2.52%)
Mar 28, 2016 12.41 12.91 11.82 11.82 2,111 -0.50(-4.03%)
Mar 24, 2016 12.21 12.31 12.31 12.31 5,035 +0.40(+3.33%)
Mar 23, 2016 12.81 12.81 11.92 11.92 3,514 -0.50(-4.00%)
Mar 22, 2016 13.21 13.21 12.41 12.41 3,056 -0.50(-3.85%)
Mar 21, 2016 13.60 14.00 12.91 12.91 2,574 -0.50(-3.70%)
Mar 18, 2016 14.79 15.09 13.21 13.40 10,649 -0.70(-4.93%)
Mar 17, 2016 12.91 14.70 12.91 14.10 7,040 +1.09(+8.40%)
Mar 16, 2016 13.21 13.55 12.51 13.01 3,729 -0.10(-0.76%)
Mar 15, 2016 12.61 13.39 12.61 13.11 2,538 +0.50(+3.94%)
Mar 14, 2016 14.40 14.40 12.51 12.61 3,379 -2.09(-14.19%)
Mar 11, 2016 14.50 15.19 14.30 14.70 3,157 +0.20(+1.37%)
Mar 10, 2016 15.19 16.24 14.50 14.50 1,922 -0.89(-5.81%)
Mar 09, 2016 15.59 15.99 15.14 15.39 1,518 +0.10(+0.65%)
Mar 08, 2016 16.88 16.88 15.19 15.29 4,530 -1.69(-9.94%)
Mar 07, 2016 15.99 16.98 15.99 16.98 6,603 +1.19(+7.55%)
Mar 04, 2016 14.99 18.65 14.99 15.79 18,376 +0.40(+2.58%)
Mar 03, 2016 14.50 15.39 14.50 15.39 8,499 +0.79(+5.44%)
Mar 02, 2016 14.30 14.79 14.20 14.60 4,645 +0.59(+4.20%)
Mar 01, 2016 13.03 15.55 12.83 14.01 23,986 +1.27(+10.00%)
Feb 29, 2016 11.85 14.00 11.56 12.73 16,880 +0.88(+7.44%)
Feb 26, 2016 11.46 11.95 10.78 11.85 4,167 +0.39(+3.42%)
Feb 25, 2016 11.56 11.85 10.68 11.46 3,904 -0.10(-0.85%)
Feb 24, 2016 10.09 11.95 9.404 11.56 27,477 +1.76(+18.00%)
Feb 23, 2016 10.68 10.68 9.698 9.796 4,252 -0.88(-8.26%)
Feb 22, 2016 10.19 10.68 10.19 10.68 3,615 +0.49(+4.81%)
Feb 19, 2016 10.58 10.58 9.698 10.19 2,319 -0.29(-2.80%)
Feb 18, 2016 10.97 10.97 10.09 10.48 5,304 -0.20(-1.83%)
Feb 17, 2016 9.894 11.27 9.894 10.68 5,120 +0.90(+9.24%)
Feb 16, 2016 9.796 9.992 9.306 9.775 5,901 +0.09(+0.90%)
Feb 12, 2016 9.110 9.687 9.687 9.687 5,451 +0.26(+2.76%)
Feb 11, 2016 8.915 9.608 8.915 9.427 2,638 +0.32(+3.47%)
Feb 10, 2016 9.404 9.639 8.818 9.110 3,292 -0.49(-5.10%)
Feb 09, 2016 9.894 9.943 8.327 9.600 5,348 -0.29(-2.97%)
Feb 08, 2016 10.78 10.78 9.499 9.894 5,367 -1.37(-12.17%)
Feb 05, 2016 11.95 11.95 11.17 11.27 6,257 -0.49(-4.17%)
Feb 04, 2016 11.66 12.25 11.66 11.76 2,318 +0.29(+2.56%)
Feb 03, 2016 10.68 11.76 9.404 11.46 2,686 +1.08(+10.38%)
Feb 02, 2016 11.07 11.36 10.38 10.38 2,521 -0.78(-7.02%)
Feb 01, 2016 11.66 11.66 11.07 11.17 1,162 -0.49(-4.20%)
Jan 29, 2016 10.78 11.74 10.78 11.66 4,753 +0.88(+8.18%)
Jan 28, 2016 11.07 11.07 10.48 10.78 2,211 -0.10(-0.90%)
Jan 27, 2016 11.46 11.66 10.68 10.87 3,866 -0.49(-4.31%)
Jan 26, 2016 12.05 12.25 10.57 11.36 8,697 -0.49(-4.13%)
Jan 25, 2016 13.03 13.03 11.76 11.85 3,202 -1.27(-9.70%)
Jan 22, 2016 13.32 14.18 12.93 13.13 22,606 +0.20(+1.52%)
Jan 21, 2016 13.32 13.42 12.73 12.93 7,721 -0.49(-3.65%)
Jan 20, 2016 12.44 14.11 11.85 13.42 20,697 +0.78(+6.20%)
Jan 19, 2016 14.60 14.60 12.34 12.64 3,918 -1.86(-12.84%)
Jan 15, 2016 14.79 14.50 14.50 14.50 11,994 -0.69(-4.52%)
Jan 14, 2016 13.81 15.48 13.52 15.18 6,134 +1.47(+10.71%)
Jan 13, 2016 13.42 14.40 12.83 13.71 15,538 +0.29(+2.19%)
Jan 12, 2016 13.52 13.62 12.64 13.42 4,406 +0.10(+0.73%)
Jan 11, 2016 13.62 13.62 12.64 13.32 7,149 -0.29(-2.16%)
Jan 08, 2016 13.52 13.91 13.42 13.62 16,033 +0.10(+0.72%)
Jan 07, 2016 13.42 13.81 13.03 13.52 6,825 -0.20(-1.43%)
Jan 06, 2016 13.52 14.11 13.32 13.71 10,119 -0.10(-0.71%)
Jan 05, 2016 13.81 14.11 13.03 13.81 4,511 +0.29(+2.17%)
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.