Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 16.12 16.17 15.94 15.96 1,840,825 -0.11(-0.70%)
Mar 30, 2016 16.03 16.20 15.97 16.07 1,655,413 +0.15(+0.95%)
Mar 29, 2016 15.76 15.97 15.70 15.92 1,788,142 +0.17(+1.07%)
Mar 28, 2016 15.74 15.78 15.66 15.76 1,534,416 +0.05(+0.29%)
Mar 24, 2016 15.55 15.71 15.71 15.71 2,288,083 +0.06(+0.36%)
Mar 23, 2016 15.45 15.69 15.42 15.65 2,171,031 +0.02(+0.11%)
Mar 22, 2016 15.60 15.72 15.57 15.64 1,590,748 +0.00(+0.00%)
Mar 21, 2016 15.53 15.69 15.53 15.64 1,920,551 +0.08(+0.52%)
Mar 18, 2016 15.82 15.82 15.56 15.56 2,844,746 -0.28(-1.77%)
Mar 17, 2016 15.76 15.92 15.71 15.84 3,474,408 +0.23(+1.51%)
Mar 16, 2016 15.34 15.66 15.31 15.60 2,261,804 +0.25(+1.62%)
Mar 15, 2016 15.21 15.36 15.19 15.35 1,615,951 +0.04(+0.27%)
Mar 14, 2016 15.24 15.33 15.15 15.31 2,472,213 +0.05(+0.32%)
Mar 11, 2016 15.47 15.50 15.24 15.26 2,954,451 +0.24(+1.62%)
Mar 10, 2016 15.25 15.33 14.89 15.02 3,351,142 -0.27(-1.76%)
Mar 09, 2016 14.93 15.30 14.88 15.29 3,903,187 +0.43(+2.91%)
Mar 08, 2016 14.74 14.96 14.70 14.85 2,764,722 +0.06(+0.39%)
Mar 07, 2016 14.65 14.90 14.59 14.80 2,763,493 +0.07(+0.49%)
Mar 04, 2016 14.52 14.76 14.42 14.72 3,022,287 +0.21(+1.46%)
Mar 03, 2016 14.69 14.73 14.45 14.51 3,544,421 -0.16(-1.12%)
Mar 02, 2016 14.79 14.80 14.59 14.68 1,938,259 -0.21(-1.40%)
Mar 01, 2016 14.84 14.97 14.81 14.89 2,431,363 +0.18(+1.23%)
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%)
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.