Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 14.53 14.69 14.47 14.48 18,235,730 -0.01(-0.05%)
Feb 26, 2016 14.42 14.56 14.37 14.49 23,235,860 +0.15(+1.05%)
Feb 25, 2016 14.23 14.39 14.19 14.34 15,635,133 +0.10(+0.72%)
Feb 24, 2016 14.34 14.38 14.00 14.23 15,920,474 -0.17(-1.21%)
Feb 23, 2016 14.54 14.65 14.39 14.41 12,086,469 -0.27(-1.86%)
Feb 22, 2016 14.74 14.83 14.60 14.68 16,309,393 +0.11(+0.75%)
Feb 19, 2016 14.60 14.68 14.47 14.57 16,864,888 -0.14(-0.96%)
Feb 18, 2016 14.96 15.01 14.70 14.71 12,701,439 -0.17(-1.16%)
Feb 17, 2016 14.71 15.02 14.67 14.89 16,479,124 +0.24(+1.66%)
Feb 16, 2016 14.60 14.70 14.52 14.64 15,345,696 +0.20(+1.36%)
Feb 12, 2016 14.14 14.45 14.45 14.45 17,992,662 +0.46(+3.26%)
Feb 11, 2016 13.99 14.16 13.83 13.99 17,992,058 -0.26(-1.82%)
Feb 10, 2016 14.54 14.67 14.23 14.25 12,161,717 -0.26(-1.79%)
Feb 09, 2016 14.01 14.67 13.99 14.51 22,459,854 +0.40(+2.84%)
Feb 08, 2016 14.19 14.19 13.97 14.11 14,717,486 -0.30(-2.07%)
Feb 05, 2016 14.73 14.91 14.33 14.41 21,755,388 -0.41(-2.76%)
Feb 04, 2016 14.42 14.98 14.41 14.82 17,494,494 +0.38(+2.61%)
Feb 03, 2016 14.35 14.52 14.12 14.44 14,365,910 +0.23(+1.60%)
Feb 02, 2016 14.37 14.44 14.08 14.21 14,253,447 -0.38(-2.58%)
Feb 01, 2016 14.45 14.69 14.38 14.59 10,882,683 -0.03(-0.21%)
Jan 29, 2016 14.22 14.62 14.22 14.62 15,447,371 +0.49(+3.45%)
Jan 28, 2016 14.23 14.30 14.05 14.13 14,380,831 +0.06(+0.45%)
Jan 27, 2016 13.83 14.35 13.77 14.07 21,545,308 +0.16(+1.13%)
Jan 26, 2016 13.18 14.18 13.17 13.91 24,762,000 +0.75(+5.67%)
Jan 25, 2016 13.39 13.46 13.06 13.17 17,220,134 -0.27(-1.99%)
Jan 22, 2016 13.51 13.57 13.31 13.43 16,384,537 +0.13(+1.00%)
Jan 21, 2016 13.17 13.59 13.02 13.30 18,539,464 +0.19(+1.44%)
Jan 20, 2016 12.77 13.21 12.67 13.11 22,344,524 -0.05(-0.42%)
Jan 19, 2016 13.37 13.45 13.03 13.17 14,266,119 -0.09(-0.65%)
Jan 15, 2016 13.31 13.25 13.25 13.25 20,810,334 -0.34(-2.49%)
Jan 14, 2016 13.45 13.72 13.38 13.59 12,729,344 +0.19(+1.41%)
Jan 13, 2016 13.67 13.86 13.37 13.40 21,191,090 -0.22(-1.61%)
Jan 12, 2016 13.74 13.83 13.44 13.62 18,330,406 +0.02(+0.17%)
Jan 11, 2016 13.50 13.79 13.47 13.60 20,188,010 +0.13(+0.93%)
Jan 08, 2016 13.50 13.69 13.43 13.47 21,452,074 +0.04(+0.29%)
Jan 07, 2016 13.47 13.67 13.39 13.43 14,709,721 -0.31(-2.29%)
Jan 06, 2016 13.82 13.90 13.66 13.75 16,064,194 -0.31(-2.23%)
Jan 05, 2016 14.08 14.19 13.92 14.06 15,188,804 -0.01(-0.06%)
Jan 04, 2016 14.10 14.12 13.94 14.07 13,798,969 -0.29(-2.02%)
Dec 31, 2015 14.41 14.36 14.36 14.36 9,419,860 -0.16(-1.14%)
Dec 30, 2015 14.50 14.65 14.49 14.52 7,219,659 +0.00(+0.00%)
Dec 29, 2015 14.39 14.57 14.39 14.52 8,966,154 +0.22(+1.54%)
Dec 28, 2015 14.52 14.55 14.21 14.30 8,141,965 -0.28(-1.89%)
Dec 24, 2015 14.59 14.58 14.58 14.58 4,026,517 +0.01(+0.05%)
Dec 23, 2015 14.34 14.60 14.33 14.57 13,251,320 +0.31(+2.15%)
Dec 22, 2015 14.19 14.33 14.16 14.27 10,771,771 +0.10(+0.72%)
Dec 21, 2015 14.19 14.28 14.08 14.16 15,241,128 +0.02(+0.17%)
Dec 18, 2015 14.11 14.26 14.06 14.14 29,009,228 -0.07(-0.50%)
Dec 17, 2015 14.28 14.39 14.19 14.21 16,930,414 -0.34(-2.32%)
Dec 16, 2015 14.12 14.60 14.09 14.55 24,998,110 +0.51(+3.64%)
Dec 15, 2015 14.27 14.34 13.96 14.04 13,890,746 -0.16(-1.11%)
Dec 14, 2015 14.63 14.63 14.11 14.19 20,903,818 -0.48(-3.26%)
Dec 11, 2015 14.73 14.73 14.22 14.67 36,577,796 +0.78(+5.60%)
Dec 10, 2015 13.94 14.13 13.82 13.90 10,307,473 -0.05(-0.34%)
Dec 09, 2015 13.92 14.19 13.89 13.94 12,350,210 -0.06(-0.45%)
Dec 08, 2015 14.01 14.07 13.83 14.01 14,100,441 -0.17(-1.16%)
Dec 07, 2015 14.11 14.22 13.97 14.17 12,336,972 +0.01(+0.06%)
Dec 04, 2015 14.00 14.19 13.90 14.16 17,803,208 +0.16(+1.12%)
Dec 03, 2015 14.80 14.83 13.95 14.01 25,570,672 -0.71(-4.86%)
Dec 02, 2015 14.76 14.93 14.69 14.72 12,251,354 -0.06(-0.42%)
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.