Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 16.47 16.52 16.29 16.31 1,801,804 -0.11(-0.70%)
Mar 30, 2016 16.38 16.55 16.32 16.42 1,620,323 +0.15(+0.95%)
Mar 29, 2016 16.10 16.32 16.04 16.27 1,750,238 +0.17(+1.07%)
Mar 28, 2016 16.09 16.12 16.00 16.10 1,501,890 +0.05(+0.29%)
Mar 24, 2016 15.88 16.05 16.05 16.05 2,239,581 +0.06(+0.36%)
Mar 23, 2016 15.79 16.03 15.75 15.99 2,125,011 +0.02(+0.11%)
Mar 22, 2016 15.94 16.06 15.91 15.97 1,557,028 +0.00(+0.00%)
Mar 21, 2016 15.87 16.03 15.87 15.97 1,879,841 +0.08(+0.52%)
Mar 18, 2016 16.16 16.16 15.89 15.89 2,784,445 -0.29(-1.77%)
Mar 17, 2016 16.10 16.27 16.05 16.18 3,400,760 +0.24(+1.51%)
Mar 16, 2016 15.67 16.00 15.64 15.94 2,213,860 +0.25(+1.62%)
Mar 15, 2016 15.53 15.69 15.52 15.68 1,581,697 +0.04(+0.27%)
Mar 14, 2016 15.57 15.66 15.47 15.64 2,419,809 +0.05(+0.32%)
Mar 11, 2016 15.80 15.84 15.57 15.59 2,891,825 +0.25(+1.62%)
Mar 10, 2016 15.58 15.66 15.21 15.34 3,280,106 -0.28(-1.76%)
Mar 09, 2016 15.25 15.63 15.20 15.62 3,820,449 +0.44(+2.92%)
Mar 08, 2016 15.05 15.29 15.02 15.18 2,706,117 +0.06(+0.39%)
Mar 07, 2016 14.97 15.22 14.91 15.12 2,704,914 +0.07(+0.49%)
Mar 04, 2016 14.83 15.08 14.73 15.04 2,958,222 +0.22(+1.46%)
Mar 03, 2016 15.01 15.05 14.77 14.83 3,469,289 -0.17(-1.12%)
Mar 02, 2016 15.11 15.12 14.90 15.00 1,897,173 -0.21(-1.40%)
Mar 01, 2016 15.16 15.29 15.13 15.21 2,379,824 +0.18(+1.23%)
Feb 29, 2016 14.95 15.13 14.94 15.02 2,695,595 +0.07(+0.49%)
Feb 26, 2016 15.04 15.07 14.87 14.95 2,495,930 -0.05(-0.30%)
Feb 25, 2016 14.96 15.06 14.88 15.00 1,467,114 +0.13(+0.84%)
Feb 24, 2016 14.70 14.89 14.60 14.87 2,148,618 +0.01(+0.09%)
Feb 23, 2016 14.78 14.89 14.75 14.86 1,766,848 +0.02(+0.14%)
Feb 22, 2016 14.97 15.07 14.81 14.83 2,471,366 -0.10(-0.70%)
Feb 19, 2016 14.68 14.96 14.68 14.94 2,118,807 +0.07(+0.47%)
Feb 18, 2016 14.77 14.88 14.73 14.87 1,868,729 +0.11(+0.73%)
Feb 17, 2016 14.70 14.82 14.59 14.76 2,391,888 +0.17(+1.15%)
Feb 16, 2016 14.60 14.67 14.48 14.59 2,181,615 +0.09(+0.60%)
Feb 12, 2016 14.34 14.51 14.51 14.51 2,881,755 +0.17(+1.22%)
Feb 11, 2016 14.23 14.38 14.17 14.33 2,684,389 -0.08(-0.53%)
Feb 10, 2016 14.55 14.61 14.38 14.41 3,076,733 -0.18(-1.24%)
Feb 09, 2016 14.50 14.66 14.41 14.59 3,369,908 +0.01(+0.07%)
Feb 08, 2016 14.48 14.64 14.42 14.58 3,840,952 +0.00(+0.00%)
Feb 05, 2016 14.56 14.59 14.42 14.58 2,789,507 -0.01(-0.10%)
Feb 04, 2016 14.50 14.71 14.49 14.59 2,822,438 +0.24(+1.70%)
Feb 03, 2016 14.16 14.38 14.13 14.35 4,564,132 +0.34(+2.46%)
Feb 02, 2016 13.96 14.02 13.86 14.01 2,142,565 -0.20(-1.37%)
Feb 01, 2016 14.01 14.25 13.86 14.20 2,563,137 +0.16(+1.14%)
Jan 29, 2016 13.89 14.10 13.87 14.04 2,858,666 +0.22(+1.59%)
Jan 28, 2016 13.86 13.86 13.63 13.82 2,060,920 +0.23(+1.72%)
Jan 27, 2016 13.63 13.83 13.54 13.59 2,436,811 -0.16(-1.17%)
Jan 26, 2016 13.54 13.83 13.53 13.75 2,508,338 +0.29(+2.12%)
Jan 25, 2016 13.54 13.60 13.45 13.46 2,146,092 -0.17(-1.25%)
Jan 22, 2016 13.48 13.64 13.35 13.63 2,515,626 +0.46(+3.52%)
Jan 21, 2016 12.92 13.20 12.83 13.17 2,439,216 +0.30(+2.30%)
Jan 20, 2016 12.84 12.97 12.53 12.87 5,007,750 -0.16(-1.26%)
Jan 19, 2016 13.11 13.28 12.92 13.04 3,682,817 -0.10(-0.80%)
Jan 15, 2016 13.02 13.14 13.14 13.14 2,995,131 -0.22(-1.62%)
Jan 14, 2016 13.34 13.39 13.22 13.36 2,237,800 +0.03(+0.23%)
Jan 13, 2016 13.68 13.69 13.32 13.33 3,388,881 -0.28(-2.02%)
Jan 12, 2016 13.47 13.63 13.43 13.60 3,583,207 +0.23(+1.75%)
Jan 11, 2016 13.43 13.48 13.23 13.37 4,148,703 +0.01(+0.10%)
Jan 08, 2016 13.35 13.48 13.30 13.35 2,179,775 +0.05(+0.34%)
Jan 07, 2016 13.37 13.52 13.28 13.31 2,041,895 -0.23(-1.70%)
Jan 06, 2016 13.28 13.55 13.22 13.54 2,505,247 +0.05(+0.34%)
Jan 05, 2016 13.38 13.52 13.35 13.49 2,022,926 +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.