Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 14.58 14.70 14.46 14.48 682,912 -0.07(-0.47%)
Mar 30, 2016 14.63 14.77 14.42 14.55 612,476 -0.06(-0.41%)
Mar 29, 2016 14.34 14.75 14.29 14.61 849,597 +0.27(+1.85%)
Mar 28, 2016 14.26 14.60 14.14 14.35 887,119 +0.15(+1.02%)
Mar 24, 2016 14.01 14.20 14.20 14.20 752,226 +0.16(+1.13%)
Mar 23, 2016 14.34 14.38 14.03 14.04 639,869 -0.31(-2.15%)
Mar 22, 2016 14.37 14.53 14.31 14.35 466,373 -0.06(-0.42%)
Mar 21, 2016 14.63 14.70 14.39 14.41 939,412 -0.18(-1.23%)
Mar 18, 2016 14.49 14.67 14.42 14.59 1,006,736 +0.21(+1.43%)
Mar 17, 2016 13.90 14.43 13.88 14.39 843,653 +0.43(+3.10%)
Mar 16, 2016 13.70 14.02 13.66 13.95 708,953 +0.18(+1.27%)
Mar 15, 2016 14.28 14.33 13.78 13.78 864,604 -0.51(-3.59%)
Mar 14, 2016 14.11 14.37 14.01 14.29 777,047 +0.18(+1.24%)
Mar 11, 2016 13.83 14.17 13.58 14.12 1,100,768 +0.61(+4.50%)
Mar 10, 2016 13.61 13.70 13.32 13.51 980,206 -0.02(-0.13%)
Mar 09, 2016 13.45 13.59 13.29 13.53 755,074 +0.18(+1.35%)
Mar 08, 2016 13.64 13.84 13.34 13.35 782,605 -0.28(-2.07%)
Mar 07, 2016 13.34 13.84 13.34 13.63 714,194 +0.27(+2.05%)
Mar 04, 2016 13.24 13.49 13.20 13.36 660,984 +0.11(+0.84%)
Mar 03, 2016 13.61 13.72 12.56 13.24 1,697,120 -0.52(-3.76%)
Mar 02, 2016 13.69 13.88 13.57 13.76 563,482 +0.11(+0.78%)
Mar 01, 2016 13.65 13.71 13.24 13.66 995,281 +0.06(+0.41%)
Feb 29, 2016 13.59 13.73 13.42 13.60 766,758 +0.02(+0.16%)
Feb 26, 2016 13.62 13.67 13.39 13.58 733,080 -0.06(-0.44%)
Feb 25, 2016 13.57 13.68 13.47 13.64 622,823 +0.09(+0.69%)
Feb 24, 2016 13.45 13.59 13.33 13.54 771,701 -0.08(-0.60%)
Feb 23, 2016 13.44 13.73 13.38 13.63 668,803 +0.21(+1.59%)
Feb 22, 2016 13.54 13.65 13.38 13.41 1,082,368 +0.02(+0.13%)
Feb 19, 2016 13.47 13.61 13.25 13.39 943,336 -0.18(-1.35%)
Feb 18, 2016 13.37 13.62 13.18 13.58 677,337 +0.19(+1.44%)
Feb 17, 2016 13.24 13.62 13.13 13.39 1,330,659 +0.29(+2.22%)
Feb 16, 2016 12.56 13.22 12.47 13.10 1,553,509 +0.60(+4.79%)
Feb 12, 2016 12.21 12.50 12.50 12.50 873,349 +0.30(+2.49%)
Feb 11, 2016 11.99 12.27 11.91 12.19 1,120,492 +0.06(+0.49%)
Feb 10, 2016 12.34 12.40 11.95 12.13 926,973 -0.13(-1.05%)
Feb 09, 2016 12.11 12.37 12.11 12.26 1,595,343 +0.04(+0.35%)
Feb 08, 2016 11.92 12.25 11.78 12.22 1,244,849 +0.19(+1.60%)
Feb 05, 2016 12.01 12.25 11.90 12.03 1,419,811 -0.20(-1.61%)
Feb 04, 2016 12.15 12.50 11.95 12.22 1,359,294 -0.16(-1.31%)
Feb 03, 2016 12.26 12.39 12.09 12.39 680,286 +0.19(+1.54%)
Feb 02, 2016 12.30 12.31 12.09 12.20 960,038 -0.15(-1.18%)
Feb 01, 2016 12.07 12.42 12.07 12.34 938,840 +0.19(+1.55%)
Jan 29, 2016 11.85 12.18 11.81 12.15 939,349 +0.32(+2.67%)
Jan 28, 2016 11.95 12.02 11.72 11.84 787,033 +0.00(+0.00%)
Jan 27, 2016 11.91 12.02 11.73 11.84 958,493 -0.10(-0.86%)
Jan 26, 2016 11.49 12.05 11.49 11.94 694,084 +0.51(+4.45%)
Jan 25, 2016 11.83 11.87 11.40 11.43 1,412,801 -0.48(-4.02%)
Jan 22, 2016 11.76 12.06 11.74 11.91 1,159,316 +0.31(+2.65%)
Jan 21, 2016 11.68 11.68 11.32 11.60 1,564,265 -0.03(-0.26%)
Jan 20, 2016 11.33 11.74 11.14 11.63 1,116,383 +0.14(+1.19%)
Jan 19, 2016 11.85 11.97 11.37 11.50 979,977 -0.12(-0.99%)
Jan 15, 2016 11.28 11.61 11.61 11.61 1,518,949 +0.15(+1.34%)
Jan 14, 2016 11.51 11.69 11.37 11.46 2,097,909 -0.01(-0.08%)
Jan 13, 2016 11.62 11.81 11.35 11.47 1,700,342 -0.15(-1.29%)
Jan 12, 2016 11.67 11.77 11.39 11.62 1,781,046 +0.12(+1.03%)
Jan 11, 2016 11.57 11.64 11.31 11.50 1,345,971 -0.02(-0.14%)
Jan 08, 2016 12.29 12.38 11.51 11.51 2,326,195 -0.80(-6.48%)
Jan 07, 2016 11.89 12.58 11.83 12.31 3,608,552 +0.54(+4.59%)
Jan 06, 2016 12.05 12.25 11.66 11.77 1,497,272 -0.40(-3.32%)
Jan 05, 2016 12.27 12.36 11.99 12.18 1,287,108 -0.04(-0.30%)
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.