Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 16.14 16.19 15.96 15.98 1,838,516 -0.11(-0.70%)
Mar 30, 2016 16.05 16.22 15.99 16.09 1,653,337 +0.15(+0.95%)
Mar 29, 2016 15.78 15.99 15.72 15.94 1,785,899 +0.17(+1.07%)
Mar 28, 2016 15.76 15.80 15.68 15.78 1,532,491 +0.05(+0.29%)
Mar 24, 2016 15.56 15.73 15.73 15.73 2,285,212 +0.06(+0.36%)
Mar 23, 2016 15.47 15.71 15.44 15.67 2,168,307 +0.02(+0.11%)
Mar 22, 2016 15.62 15.74 15.59 15.66 1,588,752 +0.00(+0.00%)
Mar 21, 2016 15.55 15.71 15.55 15.66 1,918,142 +0.08(+0.52%)
Mar 18, 2016 15.84 15.84 15.58 15.58 2,841,177 -0.28(-1.77%)
Mar 17, 2016 15.78 15.94 15.73 15.86 3,470,049 +0.24(+1.51%)
Mar 16, 2016 15.36 15.68 15.33 15.62 2,258,966 +0.25(+1.62%)
Mar 15, 2016 15.22 15.38 15.21 15.37 1,613,924 +0.04(+0.27%)
Mar 14, 2016 15.26 15.35 15.16 15.33 2,469,112 +0.05(+0.32%)
Mar 11, 2016 15.49 15.52 15.26 15.28 2,950,745 +0.24(+1.62%)
Mar 10, 2016 15.27 15.35 14.91 15.04 3,346,937 -0.27(-1.76%)
Mar 09, 2016 14.94 15.32 14.90 15.31 3,898,290 +0.43(+2.92%)
Mar 08, 2016 14.75 14.98 14.72 14.87 2,761,254 +0.06(+0.39%)
Mar 07, 2016 14.67 14.92 14.61 14.82 2,760,027 +0.07(+0.49%)
Mar 04, 2016 14.54 14.77 14.44 14.74 3,018,495 +0.21(+1.46%)
Mar 03, 2016 14.71 14.75 14.47 14.53 3,539,975 -0.16(-1.12%)
Mar 02, 2016 14.81 14.82 14.61 14.70 1,935,828 -0.21(-1.40%)
Mar 01, 2016 14.86 14.99 14.83 14.90 2,428,313 +0.18(+1.23%)
Feb 29, 2016 14.65 14.83 14.64 14.72 2,750,517 +0.07(+0.49%)
Feb 26, 2016 14.74 14.77 14.57 14.65 2,546,784 -0.04(-0.30%)
Feb 25, 2016 14.66 14.76 14.59 14.70 1,497,007 +0.12(+0.84%)
Feb 24, 2016 14.40 14.59 14.31 14.57 2,192,396 +0.01(+0.09%)
Feb 23, 2016 14.49 14.60 14.46 14.56 1,802,848 +0.02(+0.14%)
Feb 22, 2016 14.67 14.77 14.51 14.54 2,521,720 -0.10(-0.70%)
Feb 19, 2016 14.39 14.66 14.39 14.64 2,161,978 +0.07(+0.47%)
Feb 18, 2016 14.47 14.58 14.43 14.57 1,906,804 +0.11(+0.73%)
Feb 17, 2016 14.41 14.52 14.30 14.47 2,440,622 +0.16(+1.15%)
Feb 16, 2016 14.31 14.38 14.19 14.30 2,226,065 +0.09(+0.60%)
Feb 12, 2016 14.05 14.22 14.22 14.22 2,940,470 +0.17(+1.22%)
Feb 11, 2016 13.94 14.10 13.89 14.05 2,739,083 -0.08(-0.53%)
Feb 10, 2016 14.26 14.32 14.09 14.12 3,139,420 -0.18(-1.24%)
Feb 09, 2016 14.21 14.36 14.12 14.30 3,438,569 +0.01(+0.07%)
Feb 08, 2016 14.19 14.35 14.13 14.29 3,919,210 +0.00(+0.00%)
Feb 05, 2016 14.27 14.30 14.13 14.29 2,846,343 -0.01(-0.10%)
Feb 04, 2016 14.21 14.42 14.20 14.30 2,879,944 +0.24(+1.70%)
Feb 03, 2016 13.88 14.09 13.85 14.06 4,657,125 +0.34(+2.46%)
Feb 02, 2016 13.69 13.74 13.58 13.73 2,186,219 -0.19(-1.37%)
Feb 01, 2016 13.73 13.96 13.58 13.92 2,615,361 +0.16(+1.14%)
Jan 29, 2016 13.61 13.81 13.59 13.76 2,916,911 +0.22(+1.59%)
Jan 28, 2016 13.58 13.58 13.36 13.54 2,102,910 +0.23(+1.72%)
Jan 27, 2016 13.36 13.56 13.27 13.32 2,486,460 -0.16(-1.17%)
Jan 26, 2016 13.27 13.56 13.26 13.47 2,559,445 +0.28(+2.12%)
Jan 25, 2016 13.27 13.33 13.18 13.19 2,189,818 -0.17(-1.25%)
Jan 22, 2016 13.21 13.37 13.08 13.36 2,566,881 +0.45(+3.52%)
Jan 21, 2016 12.66 12.93 12.58 12.91 2,488,915 +0.29(+2.30%)
Jan 20, 2016 12.58 12.71 12.28 12.62 5,109,782 -0.16(-1.26%)
Jan 19, 2016 12.85 13.01 12.66 12.78 3,757,854 -0.10(-0.80%)
Jan 15, 2016 12.76 12.88 12.88 12.88 3,056,156 -0.21(-1.62%)
Jan 14, 2016 13.07 13.12 12.95 13.09 2,283,395 +0.03(+0.24%)
Jan 13, 2016 13.40 13.42 13.05 13.06 3,457,928 -0.27(-2.02%)
Jan 12, 2016 13.20 13.36 13.16 13.33 3,656,214 +0.23(+1.75%)
Jan 11, 2016 13.17 13.21 12.97 13.10 4,233,232 +0.01(+0.10%)
Jan 08, 2016 13.08 13.21 13.03 13.09 2,224,187 +0.04(+0.34%)
Jan 07, 2016 13.10 13.25 13.01 13.04 2,083,499 -0.23(-1.70%)
Jan 06, 2016 13.02 13.28 12.96 13.27 2,556,291 +0.04(+0.34%)
Jan 05, 2016 13.11 13.25 13.08 13.22 2,064,142 +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.