Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 12.58 12.60 12.39 12.46 5,604,196 -0.13(-0.99%)
Mar 30, 2016 12.49 12.68 12.43 12.58 5,307,624 +0.13(+1.07%)
Mar 29, 2016 12.36 12.48 12.25 12.45 4,661,536 +0.05(+0.44%)
Mar 28, 2016 12.47 12.50 12.35 12.39 5,567,981 -0.01(-0.06%)
Mar 24, 2016 12.43 12.40 12.40 12.40 6,112,734 -0.08(-0.63%)
Mar 23, 2016 12.62 12.64 12.48 12.48 4,564,658 -0.16(-1.30%)
Mar 22, 2016 12.52 12.72 12.50 12.64 4,340,193 +0.03(+0.25%)
Mar 21, 2016 12.37 12.61 12.37 12.61 3,669,578 +0.09(+0.69%)
Mar 18, 2016 12.50 12.69 12.33 12.53 8,047,862 +0.06(+0.50%)
Mar 17, 2016 12.39 12.50 12.19 12.46 4,187,770 +0.08(+0.63%)
Mar 16, 2016 12.35 12.53 12.25 12.39 5,118,659 -0.03(-0.25%)
Mar 15, 2016 12.32 12.45 12.30 12.42 4,309,644 -0.02(-0.13%)
Mar 14, 2016 12.41 12.50 12.28 12.43 4,201,917 -0.03(-0.25%)
Mar 11, 2016 12.39 12.47 12.26 12.46 4,263,386 +0.17(+1.40%)
Mar 10, 2016 12.17 12.35 12.06 12.29 6,942,971 +0.24(+2.01%)
Mar 09, 2016 11.60 12.18 11.60 12.05 3,821,181 -0.05(-0.45%)
Mar 08, 2016 12.16 12.25 12.08 12.10 4,991,548 -0.12(-0.96%)
Mar 07, 2016 12.11 12.27 12.07 12.22 3,749,851 +0.02(+0.13%)
Mar 04, 2016 12.14 12.28 12.10 12.21 3,541,338 +0.06(+0.52%)
Mar 03, 2016 11.92 12.14 11.88 12.14 4,507,511 +0.19(+1.57%)
Mar 02, 2016 11.79 11.96 11.73 11.96 3,383,221 +0.13(+1.06%)
Mar 01, 2016 11.49 11.83 11.48 11.83 4,506,960 +0.41(+3.56%)
Feb 29, 2016 11.64 11.66 11.42 11.42 4,968,548 -0.23(-2.01%)
Feb 26, 2016 11.67 11.72 11.53 11.66 4,769,408 +0.10(+0.88%)
Feb 25, 2016 11.45 11.57 11.35 11.56 2,777,783 +0.17(+1.51%)
Feb 24, 2016 11.31 11.40 11.13 11.39 6,268,073 -0.11(-0.95%)
Feb 23, 2016 11.60 11.63 11.39 11.49 5,143,660 -0.13(-1.08%)
Feb 22, 2016 11.59 11.67 11.54 11.62 2,866,873 +0.15(+1.29%)
Feb 19, 2016 11.33 11.53 11.21 11.47 4,815,230 +0.13(+1.17%)
Feb 18, 2016 11.51 11.52 11.26 11.34 5,211,559 -0.14(-1.23%)
Feb 17, 2016 11.56 11.69 11.39 11.48 6,161,537 -0.12(-1.01%)
Feb 16, 2016 11.32 11.71 11.22 11.60 6,335,091 +0.37(+3.27%)
Feb 12, 2016 11.01 11.23 11.23 11.23 5,873,586 +0.40(+3.68%)
Feb 11, 2016 10.86 11.22 10.72 10.83 4,726,902 -0.27(-2.46%)
Feb 10, 2016 11.42 11.53 11.06 11.10 6,847,164 -0.27(-2.34%)
Feb 09, 2016 11.06 11.51 11.06 11.37 11,359,025 +0.14(+1.25%)
Feb 08, 2016 10.97 11.30 10.90 11.23 8,870,049 +0.09(+0.77%)
Feb 05, 2016 11.24 11.35 11.13 11.14 7,503,689 -0.06(-0.56%)
Feb 04, 2016 11.00 11.36 11.00 11.21 5,551,888 +0.13(+1.13%)
Feb 03, 2016 11.07 11.13 10.78 11.08 8,557,159 +0.08(+0.71%)
Feb 02, 2016 11.09 11.19 10.95 11.00 4,838,289 -0.20(-1.78%)
Feb 01, 2016 11.23 11.30 11.02 11.20 4,965,171 -0.04(-0.31%)
Jan 29, 2016 10.98 11.24 10.95 11.24 5,864,678 +0.26(+2.35%)
Jan 28, 2016 10.96 11.13 10.93 10.98 4,425,225 +0.06(+0.56%)
Jan 27, 2016 10.89 11.19 10.83 10.92 5,689,254 +0.02(+0.14%)
Jan 26, 2016 10.54 10.94 10.54 10.90 8,442,633 +0.36(+3.45%)
Jan 25, 2016 10.74 10.74 10.52 10.54 9,452,848 -0.23(-2.15%)
Jan 22, 2016 11.09 11.19 10.65 10.77 11,991,060 -0.30(-2.72%)
Jan 21, 2016 11.21 11.34 11.00 11.07 7,956,191 -0.09(-0.76%)
Jan 20, 2016 11.00 11.30 10.80 11.16 8,865,260 -0.02(-0.14%)
Jan 19, 2016 11.34 11.35 11.09 11.17 5,520,340 -0.02(-0.14%)
Jan 15, 2016 11.14 11.19 11.19 11.19 8,894,070 -0.26(-2.23%)
Jan 14, 2016 11.26 11.61 11.13 11.44 9,344,784 +0.25(+2.21%)
Jan 13, 2016 11.68 11.72 11.18 11.20 8,578,437 -0.41(-3.53%)
Jan 12, 2016 11.71 11.72 11.44 11.61 6,002,583 +0.02(+0.20%)
Jan 11, 2016 11.62 11.68 11.46 11.58 6,618,601 +0.03(+0.27%)
Jan 08, 2016 11.88 11.89 11.53 11.55 5,291,631 -0.23(-1.97%)
Jan 07, 2016 11.83 11.96 11.74 11.78 4,896,668 -0.28(-2.31%)
Jan 06, 2016 12.02 12.13 11.97 12.06 4,665,309 -0.12(-0.95%)
Jan 05, 2016 12.21 12.27 12.08 12.18 4,608,940 -0.01(-0.06%)
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.