Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 14.64 14.81 14.62 14.70 2,753,972 +0.07(+0.49%)
Feb 26, 2016 14.72 14.75 14.56 14.63 2,549,983 -0.04(-0.30%)
Feb 25, 2016 14.65 14.74 14.57 14.68 1,498,887 +0.12(+0.84%)
Feb 24, 2016 14.38 14.57 14.29 14.55 2,195,150 +0.01(+0.09%)
Feb 23, 2016 14.47 14.58 14.44 14.54 1,805,112 +0.02(+0.14%)
Feb 22, 2016 14.65 14.75 14.50 14.52 2,524,887 -0.10(-0.70%)
Feb 19, 2016 14.37 14.64 14.37 14.62 2,164,693 +0.07(+0.47%)
Feb 18, 2016 14.45 14.56 14.41 14.55 1,909,199 +0.11(+0.73%)
Feb 17, 2016 14.39 14.51 14.29 14.45 2,443,688 +0.16(+1.15%)
Feb 16, 2016 14.30 14.36 14.17 14.29 2,228,861 +0.09(+0.60%)
Feb 12, 2016 14.04 14.20 14.20 14.20 2,944,164 +0.17(+1.22%)
Feb 11, 2016 13.92 14.08 13.87 14.03 2,742,524 -0.08(-0.53%)
Feb 10, 2016 14.24 14.30 14.07 14.10 3,143,364 -0.18(-1.24%)
Feb 09, 2016 14.19 14.35 14.10 14.28 3,442,889 +0.01(+0.07%)
Feb 08, 2016 14.17 14.33 14.11 14.27 3,924,133 +0.00(+0.00%)
Feb 05, 2016 14.25 14.29 14.11 14.27 2,849,918 -0.01(-0.10%)
Feb 04, 2016 14.19 14.40 14.18 14.29 2,883,562 +0.24(+1.70%)
Feb 03, 2016 13.86 14.08 13.83 14.05 4,662,975 +0.34(+2.46%)
Feb 02, 2016 13.67 13.73 13.56 13.71 2,188,965 -0.19(-1.37%)
Feb 01, 2016 13.71 13.94 13.57 13.90 2,618,646 +0.16(+1.14%)
Jan 29, 2016 13.59 13.80 13.57 13.74 2,920,575 +0.21(+1.59%)
Jan 28, 2016 13.57 13.57 13.34 13.53 2,105,552 +0.23(+1.72%)
Jan 27, 2016 13.34 13.54 13.25 13.30 2,489,584 -0.16(-1.17%)
Jan 26, 2016 13.26 13.54 13.24 13.46 2,562,660 +0.28(+2.12%)
Jan 25, 2016 13.25 13.31 13.16 13.18 2,192,569 -0.17(-1.25%)
Jan 22, 2016 13.19 13.35 13.06 13.34 2,570,105 +0.45(+3.52%)
Jan 21, 2016 12.64 12.92 12.56 12.89 2,492,041 +0.29(+2.30%)
Jan 20, 2016 12.57 12.70 12.26 12.60 5,116,200 -0.16(-1.26%)
Jan 19, 2016 12.84 13.00 12.64 12.76 3,762,574 -0.10(-0.80%)
Jan 15, 2016 12.74 12.86 12.86 12.86 3,059,995 -0.21(-1.62%)
Jan 14, 2016 13.05 13.11 12.94 13.07 2,286,263 +0.03(+0.24%)
Jan 13, 2016 13.39 13.40 13.03 13.04 3,462,272 -0.27(-2.02%)
Jan 12, 2016 13.18 13.34 13.14 13.31 3,660,807 +0.23(+1.75%)
Jan 11, 2016 13.15 13.20 12.95 13.08 4,238,549 +0.01(+0.10%)
Jan 08, 2016 13.06 13.19 13.02 13.07 2,226,981 +0.04(+0.34%)
Jan 07, 2016 13.09 13.23 13.00 13.03 2,086,116 -0.23(-1.70%)
Jan 06, 2016 13.00 13.27 12.94 13.25 2,559,502 +0.04(+0.34%)
Jan 05, 2016 13.10 13.23 13.06 13.21 2,066,735 +0.10(+0.73%)
Jan 04, 2016 12.99 13.12 12.84 13.11 2,789,979 -0.06(-0.44%)
Dec 31, 2015 13.26 13.17 13.17 13.17 1,938,925 -0.16(-1.18%)
Dec 30, 2015 13.44 13.45 13.31 13.33 2,034,502 -0.19(-1.41%)
Dec 29, 2015 13.29 13.57 13.28 13.52 3,328,351 +0.30(+2.27%)
Dec 28, 2015 13.22 13.26 13.15 13.22 1,584,406 -0.07(-0.51%)
Dec 24, 2015 13.36 13.29 13.29 13.29 953,920 -0.04(-0.33%)
Dec 23, 2015 13.27 13.42 13.23 13.33 3,004,689 +0.15(+1.16%)
Dec 22, 2015 13.14 13.21 12.97 13.18 3,130,247 +0.10(+0.73%)
Dec 21, 2015 13.16 13.19 13.02 13.08 3,665,707 +0.04(+0.29%)
Dec 18, 2015 13.01 13.18 12.99 13.04 5,422,077 -0.03(-0.23%)
Dec 17, 2015 13.34 13.39 12.94 13.07 5,306,049 -0.50(-3.69%)
Dec 16, 2015 13.56 13.60 13.48 13.58 6,955,030 +0.01(+0.10%)
Dec 15, 2015 13.63 13.64 13.50 13.56 2,885,412 +0.01(+0.08%)
Dec 14, 2015 13.43 13.60 13.42 13.55 3,513,707 +0.15(+1.15%)
Dec 11, 2015 13.65 13.71 13.35 13.40 3,718,370 -0.10(-0.75%)
Dec 10, 2015 13.60 13.69 13.45 13.50 3,275,915 -0.11(-0.83%)
Dec 09, 2015 13.65 13.86 13.55 13.61 2,546,412 +0.00(+0.02%)
Dec 08, 2015 13.73 13.77 13.57 13.61 2,965,552 -0.29(-2.08%)
Dec 07, 2015 14.06 14.12 13.88 13.90 2,711,019 -0.23(-1.62%)
Dec 04, 2015 14.12 14.21 14.03 14.13 2,342,252 -0.02(-0.16%)
Dec 03, 2015 14.31 14.32 14.08 14.15 2,223,556 -0.13(-0.93%)
Dec 02, 2015 14.29 14.33 14.23 14.28 2,389,685 -0.04(-0.25%)
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.