Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 14.53 14.84 14.39 14.60 1,084,848 +0.03(+0.19%)
Mar 30, 2016 14.42 14.63 14.37 14.57 1,059,201 +0.18(+1.27%)
Mar 29, 2016 14.24 14.39 14.01 14.39 816,491 +0.08(+0.58%)
Mar 28, 2016 14.31 14.42 14.21 14.31 954,222 +0.06(+0.45%)
Mar 24, 2016 14.28 14.24 14.24 14.24 646,149 -0.16(-1.08%)
Mar 23, 2016 14.45 14.59 14.36 14.40 944,820 -0.13(-0.88%)
Mar 22, 2016 14.35 14.55 14.28 14.53 831,650 +0.07(+0.51%)
Mar 21, 2016 14.47 14.61 14.28 14.45 419,267 -0.04(-0.25%)
Mar 18, 2016 14.37 14.49 14.28 14.49 1,676,548 +0.23(+1.61%)
Mar 17, 2016 14.12 14.31 13.88 14.26 998,304 +0.12(+0.84%)
Mar 16, 2016 14.16 14.30 14.00 14.14 933,840 -0.09(-0.64%)
Mar 15, 2016 14.20 14.36 14.15 14.23 536,293 -0.08(-0.58%)
Mar 14, 2016 14.38 14.49 14.22 14.32 890,080 -0.11(-0.76%)
Mar 11, 2016 14.11 14.44 14.07 14.43 622,243 +0.41(+2.94%)
Mar 10, 2016 13.91 14.03 13.70 14.01 721,387 +0.14(+0.99%)
Mar 09, 2016 14.14 14.20 13.83 13.88 774,587 -0.19(-1.37%)
Mar 08, 2016 14.07 14.16 13.91 14.07 810,554 -0.12(-0.84%)
Mar 07, 2016 14.03 14.21 13.96 14.19 588,580 +0.05(+0.39%)
Mar 04, 2016 13.91 14.14 13.82 14.13 803,544 +0.31(+2.25%)
Mar 03, 2016 13.56 13.82 13.53 13.82 740,608 +0.23(+1.69%)
Mar 02, 2016 13.53 13.62 13.41 13.59 714,048 +0.06(+0.47%)
Mar 01, 2016 13.32 13.65 13.22 13.53 1,126,384 +0.32(+2.43%)
Feb 29, 2016 13.43 13.49 13.18 13.21 805,479 -0.23(-1.71%)
Feb 26, 2016 13.55 13.59 13.34 13.44 982,609 -0.01(-0.07%)
Feb 25, 2016 13.17 13.46 13.17 13.45 463,935 +0.28(+2.16%)
Feb 24, 2016 13.04 13.18 12.80 13.16 664,388 -0.05(-0.35%)
Feb 23, 2016 13.39 13.45 13.19 13.21 741,376 -0.23(-1.71%)
Feb 22, 2016 13.62 13.68 13.40 13.44 582,380 +0.00(+0.00%)
Feb 19, 2016 12.94 13.48 12.94 13.44 973,600 +0.41(+3.17%)
Feb 18, 2016 13.34 13.50 12.82 13.02 1,313,765 -0.29(-2.20%)
Feb 17, 2016 13.42 13.52 13.27 13.32 1,139,771 +0.03(+0.21%)
Feb 16, 2016 13.13 13.42 12.92 13.29 915,253 +0.35(+2.69%)
Feb 12, 2016 12.44 12.94 12.94 12.94 906,595 +0.50(+4.05%)
Feb 11, 2016 12.43 12.60 12.32 12.44 764,411 -0.27(-2.16%)
Feb 10, 2016 12.82 13.05 12.71 12.71 697,880 +0.02(+0.14%)
Feb 09, 2016 12.42 12.80 12.35 12.69 1,419,199 +0.09(+0.73%)
Feb 08, 2016 13.10 13.12 12.47 12.60 3,066,785 -0.70(-5.24%)
Feb 05, 2016 13.71 13.78 13.23 13.30 1,085,473 -0.41(-3.01%)
Feb 04, 2016 14.11 14.31 13.38 13.71 1,331,259 -0.42(-2.98%)
Feb 03, 2016 14.16 14.20 13.75 14.13 719,223 +0.12(+0.85%)
Feb 02, 2016 14.09 14.18 13.92 14.01 651,772 -0.28(-1.98%)
Feb 01, 2016 14.33 14.41 14.11 14.30 619,287 -0.04(-0.25%)
Jan 29, 2016 14.10 14.33 14.00 14.33 1,400,630 +0.25(+1.75%)
Jan 28, 2016 14.22 14.57 13.89 14.09 1,098,847 +0.06(+0.46%)
Jan 27, 2016 13.79 14.23 13.69 14.02 929,342 +0.19(+1.39%)
Jan 26, 2016 13.51 13.89 13.40 13.83 812,680 +0.39(+2.92%)
Jan 25, 2016 13.65 13.76 13.37 13.44 940,237 -0.32(-2.32%)
Jan 22, 2016 13.96 14.00 13.68 13.76 1,515,835 +0.04(+0.27%)
Jan 21, 2016 13.89 14.00 13.62 13.72 1,301,862 -0.15(-1.05%)
Jan 20, 2016 13.70 14.02 13.53 13.87 1,203,935 -0.07(-0.52%)
Jan 19, 2016 14.19 14.21 13.74 13.94 986,954 -0.06(-0.46%)
Jan 15, 2016 13.70 14.00 14.00 14.00 1,253,165 -0.13(-0.90%)
Jan 14, 2016 14.01 14.29 13.84 14.13 1,290,656 +0.20(+1.44%)
Jan 13, 2016 14.31 14.39 13.81 13.93 1,646,824 -0.38(-2.68%)
Jan 12, 2016 14.37 14.40 14.10 14.31 1,508,663 +0.07(+0.51%)
Jan 11, 2016 14.18 14.29 14.08 14.24 857,320 +0.12(+0.84%)
Jan 08, 2016 14.27 14.45 14.08 14.12 1,634,515 +0.07(+0.52%)
Jan 07, 2016 14.04 14.31 14.04 14.05 861,534 -0.29(-2.04%)
Jan 06, 2016 14.11 14.49 13.93 14.34 1,107,800 -0.05(-0.38%)
Jan 05, 2016 14.47 14.55 14.30 14.40 737,035 -0.01(-0.06%)
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.