Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 13.13 13.33 12.96 13.14 1,184,839 -0.10(-0.76%)
Mar 30, 2016 13.54 13.66 13.08 13.24 1,088,894 -0.07(-0.53%)
Mar 29, 2016 13.00 13.42 12.88 13.31 1,552,531 +0.15(+1.14%)
Mar 28, 2016 13.23 13.29 12.97 13.16 1,270,788 -0.02(-0.15%)
Mar 24, 2016 12.74 13.18 13.18 13.18 1,609,400 +0.18(+1.38%)
Mar 23, 2016 13.23 13.34 12.88 13.00 1,612,115 -0.34(-2.55%)
Mar 22, 2016 13.60 13.80 13.29 13.34 1,761,360 -0.43(-3.12%)
Mar 21, 2016 13.75 14.05 13.68 13.77 1,944,324 +0.01(+0.07%)
Mar 18, 2016 14.14 14.22 13.62 13.76 1,993,629 -0.31(-2.20%)
Mar 17, 2016 13.82 14.26 13.72 14.07 2,436,160 +0.31(+2.25%)
Mar 16, 2016 13.63 13.90 13.57 13.76 3,045,916 +0.19(+1.40%)
Mar 15, 2016 14.07 14.11 13.43 13.57 2,722,746 -0.68(-4.77%)
Mar 14, 2016 14.54 14.62 14.07 14.25 2,244,901 -0.56(-3.78%)
Mar 11, 2016 14.91 15.14 14.77 14.81 2,778,985 +0.19(+1.30%)
Mar 10, 2016 14.91 15.06 14.52 14.62 2,596,134 -0.33(-2.21%)
Mar 09, 2016 14.70 14.99 14.48 14.95 3,208,129 +0.49(+3.39%)
Mar 08, 2016 14.65 14.80 14.06 14.46 2,866,226 -0.43(-2.89%)
Mar 07, 2016 13.70 14.90 13.66 14.89 3,384,861 +1.15(+8.37%)
Mar 04, 2016 13.56 14.19 13.40 13.74 2,594,170 +0.34(+2.54%)
Mar 03, 2016 12.88 13.67 12.88 13.40 1,920,674 +0.46(+3.55%)
Mar 02, 2016 12.48 12.95 12.38 12.94 1,930,977 +0.39(+3.11%)
Mar 01, 2016 12.08 12.66 11.89 12.55 2,264,594 +0.60(+5.02%)
Feb 29, 2016 11.68 12.21 11.60 11.95 2,864,125 +0.35(+3.02%)
Feb 26, 2016 11.55 11.97 11.48 11.60 2,511,665 +0.27(+2.38%)
Feb 25, 2016 10.62 11.60 10.56 11.33 5,133,076 +0.32(+2.91%)
Feb 24, 2016 10.21 11.06 9.960 11.01 3,418,775 +0.52(+4.96%)
Feb 23, 2016 9.600 11.88 9.580 10.49 7,465,760 +1.11(+11.83%)
Feb 22, 2016 9.410 9.540 9.290 9.380 1,914,873 +0.26(+2.85%)
Feb 19, 2016 9.250 9.400 8.940 9.120 1,684,323 -0.29(-3.08%)
Feb 18, 2016 9.750 9.795 9.113 9.410 2,327,870 -0.16(-1.67%)
Feb 17, 2016 9.270 9.610 8.990 9.570 2,385,231 +0.42(+4.59%)
Feb 16, 2016 9.150 9.360 8.930 9.150 2,217,728 +0.21(+2.35%)
Feb 12, 2016 8.880 8.940 8.940 8.940 2,378,700 +0.23(+2.64%)
Feb 11, 2016 8.610 8.895 8.500 8.710 2,267,051 -0.15(-1.69%)
Feb 10, 2016 9.320 9.440 8.760 8.860 2,596,072 -0.49(-5.24%)
Feb 09, 2016 9.650 9.710 9.100 9.350 2,020,807 -0.47(-4.79%)
Feb 08, 2016 10.08 10.18 9.550 9.820 1,740,766 -0.50(-4.84%)
Feb 05, 2016 10.38 10.88 10.22 10.32 2,932,020 -0.14(-1.34%)
Feb 04, 2016 9.570 10.49 9.570 10.46 2,312,016 +0.98(+10.34%)
Feb 03, 2016 9.180 9.500 8.970 9.480 2,716,610 +0.49(+5.45%)
Feb 02, 2016 9.490 9.560 8.960 8.990 2,520,049 -0.74(-7.61%)
Feb 01, 2016 9.810 9.965 9.500 9.730 2,238,641 -0.32(-3.18%)
Jan 29, 2016 9.800 10.23 9.690 10.05 3,121,734 +0.30(+3.08%)
Jan 28, 2016 10.28 10.29 9.715 9.750 1,513,091 -0.03(-0.31%)
Jan 27, 2016 9.990 10.22 9.660 9.780 2,296,880 -0.28(-2.78%)
Jan 26, 2016 9.870 10.11 9.720 10.06 1,729,691 +0.42(+4.36%)
Jan 25, 2016 9.900 10.18 9.580 9.640 2,051,650 -0.46(-4.55%)
Jan 22, 2016 9.780 10.12 9.690 10.10 2,075,752 +0.68(+7.22%)
Jan 21, 2016 9.460 9.660 9.110 9.420 3,856,062 -0.10(-1.05%)
Jan 20, 2016 9.600 9.700 9.035 9.520 4,290,308 -0.32(-3.25%)
Jan 19, 2016 10.42 10.58 9.580 9.840 3,096,213 -0.43(-4.19%)
Jan 15, 2016 10.39 10.27 10.27 10.27 2,563,100 -0.52(-4.82%)
Jan 14, 2016 10.82 10.98 10.26 10.79 2,128,127 +0.07(+0.65%)
Jan 13, 2016 11.15 11.38 10.71 10.72 1,892,391 -0.43(-3.86%)
Jan 12, 2016 11.32 11.39 10.68 11.15 1,518,983 +0.01(+0.09%)
Jan 11, 2016 11.39 11.44 10.74 11.14 1,812,092 -0.24(-2.11%)
Jan 08, 2016 11.75 11.79 11.25 11.38 1,297,502 -0.31(-2.65%)
Jan 07, 2016 11.85 11.96 11.59 11.69 1,650,017 -0.31(-2.58%)
Jan 06, 2016 12.12 12.19 11.85 12.00 1,693,491 -0.40(-3.23%)
Jan 05, 2016 12.68 12.86 12.19 12.40 1,807,611 -0.37(-2.90%)
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.