Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 14.26 14.36 13.89 14.08 176,573 -0.38(-2.63%)
Mar 30, 2016 14.17 14.60 14.05 14.46 234,123 +0.33(+2.34%)
Mar 29, 2016 13.50 14.15 13.48 14.13 162,011 +0.47(+3.44%)
Mar 28, 2016 13.56 13.70 13.29 13.66 112,756 +0.07(+0.52%)
Mar 24, 2016 13.55 13.59 13.59 13.59 145,700 -0.05(-0.37%)
Mar 23, 2016 13.95 13.97 13.56 13.64 198,718 -0.38(-2.71%)
Mar 22, 2016 14.00 14.13 13.81 14.02 130,226 -0.08(-0.57%)
Mar 21, 2016 14.33 14.37 13.87 14.10 188,491 -0.32(-2.22%)
Mar 18, 2016 14.56 14.73 14.38 14.42 164,382 -0.15(-1.03%)
Mar 17, 2016 14.48 14.80 14.26 14.57 167,868 +0.11(+0.76%)
Mar 16, 2016 13.97 14.54 13.90 14.46 121,316 +0.46(+3.29%)
Mar 15, 2016 14.23 14.23 13.76 14.00 142,321 -0.27(-1.89%)
Mar 14, 2016 14.47 14.48 14.00 14.27 132,254 -0.30(-2.06%)
Mar 11, 2016 14.26 14.66 14.26 14.57 181,236 +0.47(+3.33%)
Mar 10, 2016 14.59 14.69 13.96 14.10 147,245 -0.37(-2.56%)
Mar 09, 2016 14.61 14.71 14.35 14.47 125,846 -0.10(-0.69%)
Mar 08, 2016 14.53 14.62 14.18 14.57 172,013 -0.03(-0.21%)
Mar 07, 2016 15.00 15.02 14.43 14.60 431,203 -0.44(-2.93%)
Mar 04, 2016 15.49 15.63 14.91 15.04 240,495 -0.39(-2.53%)
Mar 03, 2016 15.55 15.88 15.41 15.43 217,798 -0.01(-0.06%)
Mar 02, 2016 14.86 15.52 14.82 15.44 209,302 +0.58(+3.90%)
Mar 01, 2016 15.02 15.05 14.78 14.86 95,553 -0.07(-0.47%)
Feb 29, 2016 15.03 15.15 14.70 14.93 104,667 -0.04(-0.27%)
Feb 26, 2016 14.70 15.25 14.70 14.97 160,851 +0.29(+1.98%)
Feb 25, 2016 14.39 14.76 14.18 14.68 147,926 +0.37(+2.59%)
Feb 24, 2016 14.75 14.75 14.18 14.31 232,853 -0.41(-2.79%)
Feb 23, 2016 15.10 15.24 14.53 14.72 335,144 -0.23(-1.54%)
Feb 22, 2016 14.63 14.99 14.63 14.95 205,986 +0.38(+2.61%)
Feb 19, 2016 15.00 15.00 14.30 14.57 424,266 -0.68(-4.46%)
Feb 18, 2016 14.80 15.83 14.44 15.25 1,140,483 +1.20(+8.54%)
Feb 17, 2016 13.41 14.13 13.41 14.05 556,335 +0.65(+4.85%)
Feb 16, 2016 13.04 13.61 12.91 13.40 380,417 +0.63(+4.93%)
Feb 12, 2016 12.27 12.77 12.77 12.77 214,000 +0.75(+6.24%)
Feb 11, 2016 12.75 12.81 11.66 12.02 361,537 -1.00(-7.68%)
Feb 10, 2016 13.20 13.50 12.85 13.02 302,937 -0.12(-0.91%)
Feb 09, 2016 13.05 13.46 13.01 13.14 207,395 -0.10(-0.76%)
Feb 08, 2016 13.02 13.31 12.67 13.24 273,771 +0.03(+0.23%)
Feb 05, 2016 13.69 13.86 13.02 13.21 87,285 -0.55(-4.00%)
Feb 04, 2016 13.38 13.91 13.38 13.76 145,565 +0.35(+2.61%)
Feb 03, 2016 13.46 13.57 13.02 13.41 212,684 +0.06(+0.45%)
Feb 02, 2016 13.23 13.45 13.18 13.35 174,323 -0.11(-0.82%)
Feb 01, 2016 13.63 13.71 13.00 13.46 397,036 -0.42(-3.03%)
Jan 29, 2016 12.87 13.95 12.87 13.88 596,316 +1.07(+8.35%)
Jan 28, 2016 13.05 13.15 12.76 12.81 112,422 -0.06(-0.47%)
Jan 27, 2016 13.16 13.29 12.80 12.87 111,835 -0.39(-2.94%)
Jan 26, 2016 12.84 13.34 12.80 13.26 169,427 +0.39(+3.03%)
Jan 25, 2016 12.94 13.15 12.83 12.87 158,242 -0.25(-1.91%)
Jan 22, 2016 13.10 13.26 12.95 13.12 193,844 +0.31(+2.42%)
Jan 21, 2016 12.24 13.11 12.24 12.81 335,009 +0.49(+3.98%)
Jan 20, 2016 12.46 12.62 11.94 12.32 495,043 -0.51(-3.98%)
Jan 19, 2016 12.73 12.98 12.52 12.83 608,018 +0.16(+1.26%)
Jan 15, 2016 12.33 12.67 12.67 12.67 444,000 -0.09(-0.71%)
Jan 14, 2016 12.59 12.87 12.31 12.76 490,072 +0.19(+1.51%)
Jan 13, 2016 13.40 13.40 12.55 12.57 327,306 -0.81(-6.05%)
Jan 12, 2016 13.47 13.56 13.04 13.38 292,748 +0.05(+0.38%)
Jan 11, 2016 13.38 13.54 13.18 13.33 432,538 -0.06(-0.45%)
Jan 08, 2016 14.02 14.10 13.35 13.39 554,892 -0.53(-3.81%)
Jan 07, 2016 14.79 14.79 13.68 13.92 854,204 -1.10(-7.32%)
Jan 06, 2016 15.49 15.66 14.77 15.02 985,602 -0.71(-4.51%)
Jan 05, 2016 16.08 16.15 15.59 15.73 511,088 -0.23(-1.44%)
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.