Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 13.74 14.13 13.52 13.81 2,676,657 +0.44(+3.25%)
Apr 28, 2016 13.30 13.52 13.23 13.38 2,123,546 +0.00(+0.00%)
Apr 27, 2016 13.19 13.43 13.11 13.38 1,509,099 +0.23(+1.76%)
Apr 26, 2016 13.10 13.24 12.97 13.15 1,840,892 +0.12(+0.95%)
Apr 25, 2016 13.27 13.37 12.94 13.02 1,281,411 -0.35(-2.59%)
Apr 22, 2016 13.36 13.69 13.27 13.37 1,856,824 +0.08(+0.60%)
Apr 21, 2016 13.22 13.45 13.14 13.29 1,433,576 +0.11(+0.81%)
Apr 20, 2016 13.24 13.30 13.06 13.18 1,818,076 -0.06(-0.47%)
Apr 19, 2016 13.08 13.37 13.00 13.25 1,481,007 +0.28(+2.19%)
Apr 18, 2016 12.73 13.02 12.60 12.96 1,453,580 +0.09(+0.69%)
Apr 15, 2016 12.98 13.08 12.82 12.87 1,394,683 -0.17(-1.29%)
Apr 14, 2016 13.34 13.41 12.99 13.04 1,720,398 -0.26(-1.94%)
Apr 13, 2016 13.04 13.38 12.91 13.30 1,304,768 +0.37(+2.88%)
Apr 12, 2016 12.75 13.18 12.70 12.93 2,067,174 +0.24(+1.89%)
Apr 11, 2016 12.61 12.82 12.54 12.69 1,232,106 +0.18(+1.42%)
Apr 08, 2016 12.73 12.84 12.42 12.51 1,954,596 -0.01(-0.07%)
Apr 07, 2016 12.66 12.70 12.30 12.52 2,111,288 -0.30(-2.35%)
Apr 06, 2016 12.99 13.00 12.70 12.82 1,308,657 -0.12(-0.89%)
Apr 05, 2016 13.03 13.10 12.86 12.94 1,549,643 -0.22(-1.69%)
Apr 04, 2016 13.49 13.60 13.14 13.16 1,523,055 -0.32(-2.37%)
Apr 01, 2016 13.51 13.57 13.26 13.48 1,997,037 -0.27(-1.94%)
Mar 31, 2016 13.61 13.81 13.49 13.74 995,132 +0.05(+0.39%)
Mar 30, 2016 13.69 13.86 13.54 13.69 1,197,655 +0.06(+0.46%)
Mar 29, 2016 13.24 13.63 13.23 13.63 1,382,814 +0.25(+1.86%)
Mar 28, 2016 13.49 13.57 13.24 13.38 876,408 +0.05(+0.40%)
Mar 24, 2016 13.18 13.33 13.33 13.33 910,431 +0.04(+0.33%)
Mar 23, 2016 13.49 13.49 13.27 13.28 1,023,212 -0.31(-2.29%)
Mar 22, 2016 13.42 13.63 13.26 13.59 1,279,431 +0.12(+0.86%)
Mar 21, 2016 13.41 13.61 13.36 13.48 1,458,238 +0.05(+0.40%)
Mar 18, 2016 13.46 13.61 13.25 13.42 2,540,912 -0.06(-0.46%)
Mar 17, 2016 13.41 13.65 13.32 13.49 1,967,331 +0.12(+0.86%)
Mar 16, 2016 12.94 13.43 12.93 13.37 786,973 +0.42(+3.22%)
Mar 15, 2016 13.21 13.25 12.86 12.95 914,694 -0.51(-3.76%)
Mar 14, 2016 13.21 13.49 13.18 13.46 2,141,571 +0.10(+0.73%)
Mar 11, 2016 13.10 13.42 13.08 13.36 1,503,640 +0.42(+3.22%)
Mar 10, 2016 12.97 13.09 12.74 12.94 1,508,075 +0.00(+0.00%)
Mar 09, 2016 12.94 13.05 12.68 12.94 1,856,888 +0.13(+1.03%)
Mar 08, 2016 13.40 13.53 12.80 12.81 2,081,889 -0.74(-5.47%)
Mar 07, 2016 13.11 13.56 13.02 13.55 1,420,843 +0.47(+3.58%)
Mar 04, 2016 12.73 13.38 12.56 13.09 2,276,328 +0.42(+3.35%)
Mar 03, 2016 12.45 12.73 12.35 12.66 1,402,164 +0.27(+2.21%)
Mar 02, 2016 12.24 12.54 12.15 12.39 1,512,293 +0.11(+0.86%)
Mar 01, 2016 12.34 12.39 12.04 12.28 1,553,382 +0.07(+0.58%)
Feb 29, 2016 12.63 12.63 12.09 12.21 2,177,537 -0.29(-2.33%)
Feb 26, 2016 12.86 13.25 12.25 12.50 3,506,511 +1.11(+9.77%)
Feb 25, 2016 11.20 11.50 11.05 11.39 1,943,573 +0.23(+2.06%)
Feb 24, 2016 10.81 11.19 10.77 11.16 1,469,952 +0.19(+1.69%)
Feb 23, 2016 10.93 11.17 10.90 10.98 1,323,506 -0.04(-0.32%)
Feb 22, 2016 10.90 11.16 10.83 11.01 1,385,460 +0.25(+2.30%)
Feb 19, 2016 10.68 10.80 10.45 10.76 1,708,205 -0.04(-0.33%)
Feb 18, 2016 11.13 11.28 10.76 10.80 2,815,164 -0.27(-2.47%)
Feb 17, 2016 10.84 11.28 10.84 11.07 1,364,044 +0.34(+3.21%)
Feb 16, 2016 10.79 10.79 10.43 10.73 1,964,874 +0.14(+1.33%)
Feb 12, 2016 10.40 10.59 10.59 10.59 1,776,944 +0.20(+1.96%)
Feb 11, 2016 10.60 10.69 10.25 10.38 1,807,398 -0.50(-4.62%)
Feb 10, 2016 10.88 10.98 10.69 10.89 2,122,187 +0.04(+0.33%)
Feb 09, 2016 10.64 10.95 10.60 10.85 2,981,847 +0.03(+0.24%)
Feb 08, 2016 11.23 11.23 10.62 10.83 1,433,503 -0.57(-5.03%)
Feb 05, 2016 11.43 11.62 11.36 11.40 1,323,798 -0.21(-1.82%)
Feb 04, 2016 11.52 11.94 11.50 11.61 1,475,885 +0.08(+0.69%)
Feb 03, 2016 12.07 12.10 11.25 11.53 1,715,075 -0.41(-3.40%)
Feb 02, 2016 11.89 12.08 11.81 11.94 848,841 -0.24(-1.96%)
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.