Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 12.56 12.85 12.46 12.77 2,437,699 +0.21(+1.67%)
Apr 28, 2016 12.90 13.75 12.53 12.56 5,299,720 +0.80(+6.80%)
Apr 27, 2016 11.78 12.10 11.75 11.76 2,407,004 -0.04(-0.34%)
Apr 26, 2016 11.77 11.86 11.69 11.80 1,439,347 +0.04(+0.34%)
Apr 25, 2016 11.89 12.02 11.73 11.76 1,873,982 -0.14(-1.18%)
Apr 22, 2016 12.18 12.32 11.85 11.90 1,517,179 -0.28(-2.30%)
Apr 21, 2016 12.25 12.51 12.14 12.18 1,244,184 -0.11(-0.90%)
Apr 20, 2016 12.32 12.53 12.26 12.29 1,423,918 -0.01(-0.08%)
Apr 19, 2016 12.41 12.60 12.27 12.30 1,696,000 -0.10(-0.81%)
Apr 18, 2016 12.46 12.55 12.32 12.40 1,457,150 -0.03(-0.24%)
Apr 15, 2016 12.61 12.76 12.42 12.43 1,603,800 -0.29(-2.28%)
Apr 14, 2016 12.67 12.78 12.50 12.72 2,978,015 +0.09(+0.71%)
Apr 13, 2016 12.49 12.69 12.44 12.63 2,637,885 +0.22(+1.77%)
Apr 12, 2016 12.33 12.54 12.21 12.41 930,815 +0.13(+1.06%)
Apr 11, 2016 12.19 12.59 12.18 12.28 1,178,540 +0.16(+1.32%)
Apr 08, 2016 12.09 12.34 12.01 12.12 658,555 +0.17(+1.42%)
Apr 07, 2016 12.12 12.33 11.90 11.95 1,026,006 -0.21(-1.73%)
Apr 06, 2016 11.87 12.18 11.64 12.16 976,079 +0.31(+2.62%)
Apr 05, 2016 11.93 12.04 11.76 11.85 1,089,611 -0.21(-1.74%)
Apr 04, 2016 12.18 12.31 12.02 12.06 766,163 -0.13(-1.07%)
Apr 01, 2016 12.38 12.38 12.02 12.19 1,483,024 -0.31(-2.48%)
Mar 31, 2016 12.30 12.80 12.30 12.50 2,761,442 +0.20(+1.63%)
Mar 30, 2016 12.37 12.52 12.11 12.30 830,254 +0.01(+0.08%)
Mar 29, 2016 11.99 12.34 11.87 12.29 831,680 +0.27(+2.25%)
Mar 28, 2016 12.13 12.17 11.96 12.02 650,139 -0.03(-0.25%)
Mar 24, 2016 12.00 12.05 12.05 12.05 882,500 +0.02(+0.17%)
Mar 23, 2016 12.36 12.36 12.00 12.03 1,078,364 -0.39(-3.14%)
Mar 22, 2016 12.44 12.56 12.36 12.42 1,365,505 -0.13(-1.04%)
Mar 21, 2016 12.61 13.04 12.42 12.55 2,298,539 -0.05(-0.40%)
Mar 18, 2016 11.88 12.66 11.88 12.60 2,148,194 +0.79(+6.69%)
Mar 17, 2016 11.39 11.94 11.21 11.81 1,092,236 +0.09(+0.77%)
Mar 16, 2016 11.54 11.79 11.51 11.72 956,058 +0.10(+0.86%)
Mar 15, 2016 11.63 11.81 11.55 11.62 731,325 -0.07(-0.60%)
Mar 14, 2016 11.77 11.91 11.53 11.69 1,933,050 +0.13(+1.12%)
Mar 11, 2016 11.10 11.58 11.09 11.56 700,007 +0.56(+5.09%)
Mar 10, 2016 11.30 11.39 10.83 11.00 883,640 -0.22(-1.96%)
Mar 09, 2016 11.27 11.34 11.06 11.22 1,772,440 -0.01(-0.09%)
Mar 08, 2016 11.62 11.70 11.12 11.23 1,472,574 -0.52(-4.43%)
Mar 07, 2016 11.75 12.12 11.68 11.75 1,714,441 -0.07(-0.59%)
Mar 04, 2016 11.79 11.91 11.65 11.82 929,164 +0.03(+0.25%)
Mar 03, 2016 11.49 11.81 11.45 11.79 921,132 +0.27(+2.34%)
Mar 02, 2016 11.14 11.59 11.11 11.52 1,127,019 +0.37(+3.32%)
Mar 01, 2016 10.95 11.20 10.88 11.15 1,987,112 +0.29(+2.67%)
Feb 29, 2016 10.80 11.08 10.77 10.86 1,669,825 +0.04(+0.37%)
Feb 26, 2016 10.32 10.83 10.22 10.82 2,086,256 +0.63(+6.18%)
Feb 25, 2016 10.53 10.57 10.02 10.19 3,720,902 -1.18(-10.38%)
Feb 24, 2016 11.06 11.38 10.82 11.37 1,381,748 +0.21(+1.88%)
Feb 23, 2016 11.20 11.36 11.12 11.16 1,095,057 -0.05(-0.45%)
Feb 22, 2016 11.11 11.25 11.07 11.21 1,735,893 +0.18(+1.63%)
Feb 19, 2016 10.67 11.04 10.51 11.03 1,524,828 +0.33(+3.08%)
Feb 18, 2016 10.45 10.73 10.37 10.70 2,581,946 +0.24(+2.29%)
Feb 17, 2016 10.20 10.49 10.10 10.46 2,358,344 +0.38(+3.77%)
Feb 16, 2016 9.990 10.16 9.830 10.08 2,029,983 +0.21(+2.13%)
Feb 12, 2016 9.750 9.870 9.870 9.870 1,358,500 +0.20(+2.07%)
Feb 11, 2016 9.610 9.770 9.420 9.670 1,396,418 -0.13(-1.33%)
Feb 10, 2016 9.970 10.06 9.800 9.800 1,013,701 -0.08(-0.81%)
Feb 09, 2016 9.600 10.02 9.580 9.880 4,084,171 +0.27(+2.81%)
Feb 08, 2016 9.980 9.980 9.490 9.610 1,499,062 -0.50(-4.95%)
Feb 05, 2016 10.76 10.79 10.09 10.11 1,954,680 -0.71(-6.56%)
Feb 04, 2016 10.48 10.84 10.44 10.82 1,825,307 +0.32(+3.05%)
Feb 03, 2016 10.91 10.91 10.28 10.50 3,473,217 -0.30(-2.78%)
Feb 02, 2016 10.95 10.99 10.68 10.80 1,443,718 -0.29(-2.61%)
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.