Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 12.66 12.76 12.56 12.58 2,131,127 -0.08(-0.63%)
Mar 30, 2016 12.64 12.79 12.61 12.66 2,768,278 +0.02(+0.14%)
Mar 29, 2016 12.48 12.65 12.40 12.65 3,432,773 -0.19(-1.46%)
Mar 28, 2016 12.81 12.89 12.71 12.83 1,127,988 +0.04(+0.35%)
Mar 24, 2016 12.71 12.79 12.79 12.79 3,108,231 -0.32(-2.45%)
Mar 23, 2016 13.38 13.46 13.11 13.11 2,847,270 -0.03(-0.20%)
Mar 22, 2016 13.07 13.20 13.02 13.13 2,466,467 -0.26(-1.93%)
Mar 21, 2016 13.52 13.59 13.37 13.39 2,568,826 -0.07(-0.53%)
Mar 18, 2016 13.16 13.50 13.27 13.46 2,727,342 +0.30(+2.30%)
Mar 17, 2016 12.90 13.28 12.86 13.16 3,195,196 +0.12(+0.96%)
Mar 16, 2016 12.74 13.04 12.74 13.04 3,782,694 -0.60(-4.38%)
Mar 15, 2016 13.53 13.65 13.49 13.63 2,373,262 -0.37(-2.61%)
Mar 14, 2016 13.84 14.06 13.79 14.00 3,573,175 -0.19(-1.32%)
Mar 11, 2016 13.90 14.19 13.85 14.19 3,763,011 +0.81(+6.06%)
Mar 10, 2016 13.49 13.64 13.12 13.38 3,466,500 +0.05(+0.40%)
Mar 09, 2016 13.49 13.53 13.25 13.32 2,038,872 -0.07(-0.53%)
Mar 08, 2016 13.67 13.69 13.37 13.39 3,406,782 -0.39(-2.84%)
Mar 07, 2016 13.62 13.83 13.51 13.79 2,466,943 +0.04(+0.26%)
Mar 04, 2016 13.64 13.80 13.62 13.75 3,482,922 -0.09(-0.64%)
Mar 03, 2016 13.77 13.86 13.67 13.84 3,936,460 +0.62(+4.72%)
Mar 02, 2016 13.02 13.22 12.93 13.22 4,692,778 +0.66(+5.25%)
Mar 01, 2016 12.18 12.59 12.14 12.56 4,572,905 +0.69(+5.78%)
Feb 29, 2016 11.97 12.11 11.86 11.87 3,135,985 -0.28(-2.34%)
Feb 26, 2016 12.12 12.29 12.08 12.16 3,863,439 +0.18(+1.49%)
Feb 25, 2016 11.81 12.02 11.77 11.98 3,632,767 +0.27(+2.28%)
Feb 24, 2016 11.32 11.74 11.27 11.71 4,578,222 +0.17(+1.47%)
Feb 23, 2016 11.84 11.88 11.50 11.54 6,492,783 -0.36(-2.99%)
Feb 22, 2016 11.73 11.97 11.73 11.90 3,150,746 +0.16(+1.37%)
Feb 19, 2016 11.85 11.88 11.67 11.74 4,307,613 -0.21(-1.79%)
Feb 18, 2016 12.08 12.08 11.94 11.95 2,910,015 -0.23(-1.90%)
Feb 17, 2016 12.21 12.37 12.16 12.18 4,477,438 +0.11(+0.88%)
Feb 16, 2016 12.03 12.12 11.84 12.08 3,768,081 -0.23(-1.88%)
Feb 12, 2016 11.88 12.31 12.31 12.31 5,722,698 +1.02(+8.99%)
Feb 11, 2016 11.39 11.55 11.18 11.29 5,023,694 -0.83(-6.83%)
Feb 10, 2016 12.16 12.55 12.11 12.12 4,602,034 +0.12(+1.04%)
Feb 09, 2016 11.92 12.13 11.80 12.00 9,737,719 -0.86(-6.72%)
Feb 08, 2016 12.98 12.98 12.72 12.86 5,722,113 -0.48(-3.61%)
Feb 05, 2016 13.51 13.54 13.33 13.34 3,646,538 +0.08(+0.60%)
Feb 04, 2016 12.87 13.35 12.86 13.26 6,064,882 -1.60(-10.79%)
Feb 03, 2016 15.33 15.33 14.49 14.86 6,163,768 +0.16(+1.09%)
Feb 02, 2016 14.71 14.84 14.60 14.70 3,276,436 -0.74(-4.79%)
Feb 01, 2016 15.29 15.49 15.27 15.44 3,643,545 -0.41(-2.58%)
Jan 29, 2016 15.47 15.87 15.44 15.85 2,267,480 +0.43(+2.77%)
Jan 28, 2016 15.58 15.59 15.34 15.42 2,197,096 -0.15(-0.97%)
Jan 27, 2016 15.54 15.83 15.46 15.57 2,328,798 -0.06(-0.40%)
Jan 26, 2016 15.43 15.68 15.39 15.64 2,474,270 +0.20(+1.33%)
Jan 25, 2016 15.48 15.60 15.41 15.43 2,829,247 -0.45(-2.86%)
Jan 22, 2016 15.90 15.95 15.72 15.89 2,350,479 +0.44(+2.82%)
Jan 21, 2016 15.49 15.60 15.26 15.45 4,166,196 -0.43(-2.69%)
Jan 20, 2016 16.05 16.08 15.54 15.88 3,074,444 -0.59(-3.57%)
Jan 19, 2016 16.53 16.63 16.37 16.47 2,269,123 -0.19(-1.12%)
Jan 15, 2016 16.55 16.65 16.65 16.65 1,594,485 -0.53(-3.06%)
Jan 14, 2016 17.08 17.28 16.86 17.18 1,763,822 +0.00(+0.00%)
Jan 13, 2016 17.76 17.82 17.14 17.18 1,447,173 -0.50(-2.82%)
Jan 12, 2016 17.79 17.85 17.51 17.68 1,426,275 +0.07(+0.40%)
Jan 11, 2016 17.62 17.65 17.46 17.61 1,457,040 +0.17(+0.97%)
Jan 08, 2016 17.93 17.98 17.42 17.44 2,525,900 -0.59(-3.26%)
Jan 07, 2016 18.06 18.26 18.01 18.02 2,426,247 -0.51(-2.74%)
Jan 06, 2016 18.58 18.65 18.44 18.53 1,679,004 -0.35(-1.84%)
Jan 05, 2016 18.89 18.96 18.75 18.88 1,462,009 -0.14(-0.75%)
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.