Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2016 15.89 16.15 15.80 15.96 500,512 -0.35(-2.15%)
Dec 31, 2015 17.73 16.31 16.31 16.31 2,227,800 -1.54(-8.63%)
Dec 30, 2015 17.75 17.90 17.58 17.85 930,769 +0.05(+0.28%)
Dec 29, 2015 17.65 17.99 17.58 17.80 743,891 +0.30(+1.71%)
Dec 28, 2015 17.46 17.64 17.19 17.50 454,638 -0.11(-0.62%)
Dec 24, 2015 17.55 17.61 17.61 17.61 318,000 +0.13(+0.74%)
Dec 23, 2015 17.26 17.55 17.10 17.48 568,997 +0.32(+1.86%)
Dec 22, 2015 16.91 17.20 16.77 17.16 607,404 +0.30(+1.78%)
Dec 21, 2015 16.76 17.07 16.62 16.86 567,976 +0.13(+0.78%)
Dec 18, 2015 16.78 16.88 15.91 16.73 580,986 -0.10(-0.59%)
Dec 17, 2015 16.44 17.05 16.22 16.83 993,615 +0.48(+2.94%)
Dec 16, 2015 15.87 16.37 15.87 16.35 750,652 +0.46(+2.89%)
Dec 15, 2015 16.09 16.09 15.64 15.89 503,549 -0.01(-0.06%)
Dec 14, 2015 15.45 15.95 15.37 15.90 370,105 +0.52(+3.38%)
Dec 11, 2015 15.76 15.80 15.29 15.38 445,370 -0.41(-2.60%)
Dec 10, 2015 15.79 16.26 15.42 15.79 468,197 -0.01(-0.06%)
Dec 09, 2015 15.40 15.88 15.36 15.80 583,733 +0.33(+2.13%)
Dec 08, 2015 15.45 15.54 15.00 15.47 318,928 -0.04(-0.26%)
Dec 07, 2015 15.70 16.19 15.07 15.51 2,552,824 +1.49(+10.63%)
Dec 04, 2015 14.32 14.32 13.95 14.02 234,056 -0.33(-2.30%)
Dec 03, 2015 14.61 14.72 14.23 14.35 139,006 -0.27(-1.85%)
Dec 02, 2015 14.39 14.72 14.39 14.62 196,635 +0.22(+1.53%)
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.