Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 13.60 14.41 13.60 14.28 6,824,340 +0.65(+4.77%)
Mar 30, 2016 13.90 13.90 13.55 13.63 4,113,621 -0.19(-1.37%)
Mar 29, 2016 13.82 13.95 13.40 13.82 6,088,762 +0.02(+0.14%)
Mar 28, 2016 13.97 13.99 13.63 13.80 4,066,920 -0.13(-0.93%)
Mar 24, 2016 13.84 13.93 13.93 13.93 9,659,100 +0.83(+6.34%)
Mar 23, 2016 13.61 13.62 13.06 13.10 5,175,455 -0.52(-3.82%)
Mar 22, 2016 13.55 13.74 13.49 13.62 2,101,127 +0.03(+0.22%)
Mar 21, 2016 13.75 13.86 13.39 13.59 3,562,793 -0.13(-0.95%)
Mar 18, 2016 13.57 13.89 13.57 13.72 5,037,205 +0.18(+1.33%)
Mar 17, 2016 13.34 13.61 13.20 13.54 3,071,376 +0.13(+0.97%)
Mar 16, 2016 13.05 13.44 12.98 13.41 2,970,649 +0.26(+1.98%)
Mar 15, 2016 13.19 13.21 13.00 13.15 2,172,551 -0.14(-1.05%)
Mar 14, 2016 13.45 13.51 13.15 13.29 2,569,270 -0.17(-1.26%)
Mar 11, 2016 13.25 13.51 13.14 13.46 4,148,248 +0.32(+2.44%)
Mar 10, 2016 13.36 13.46 12.96 13.14 3,453,131 -0.14(-1.05%)
Mar 09, 2016 13.08 13.37 12.93 13.28 2,303,042 +0.28(+2.15%)
Mar 08, 2016 13.28 13.36 12.73 13.00 3,990,964 -0.48(-3.56%)
Mar 07, 2016 13.19 13.74 13.09 13.48 4,182,356 +0.24(+1.81%)
Mar 04, 2016 13.41 13.42 13.03 13.24 4,192,591 -0.11(-0.82%)
Mar 03, 2016 13.05 13.38 13.00 13.35 4,122,550 +0.28(+2.14%)
Mar 02, 2016 12.56 13.10 12.56 13.07 4,321,975 +0.46(+3.65%)
Mar 01, 2016 12.25 12.63 12.20 12.61 2,881,055 +0.41(+3.36%)
Feb 29, 2016 12.00 12.35 11.94 12.20 3,341,708 +0.15(+1.24%)
Feb 26, 2016 11.96 12.19 11.82 12.05 3,036,002 +0.18(+1.52%)
Feb 25, 2016 11.58 11.88 11.50 11.87 3,008,777 +0.23(+1.98%)
Feb 24, 2016 11.05 11.64 10.88 11.64 3,247,535 +0.44(+3.93%)
Feb 23, 2016 11.13 11.31 10.99 11.20 2,177,845 +0.03(+0.27%)
Feb 22, 2016 10.87 11.20 10.85 11.17 2,563,481 +0.41(+3.81%)
Feb 19, 2016 10.84 10.97 10.63 10.76 1,736,623 -0.17(-1.56%)
Feb 18, 2016 10.90 10.97 10.59 10.93 2,332,647 +0.01(+0.09%)
Feb 17, 2016 10.80 11.09 10.79 10.92 4,318,958 +0.18(+1.68%)
Feb 16, 2016 10.40 10.75 10.24 10.74 3,460,123 +0.53(+5.19%)
Feb 12, 2016 9.780 10.21 10.21 10.21 4,297,800 +0.63(+6.58%)
Feb 11, 2016 9.760 9.900 9.340 9.580 6,285,363 -0.43(-4.30%)
Feb 10, 2016 9.900 10.12 9.620 10.01 4,648,543 +0.25(+2.56%)
Feb 09, 2016 9.830 10.07 9.530 9.760 4,936,649 -0.26(-2.59%)
Feb 08, 2016 10.22 10.27 9.810 10.02 3,787,858 -0.44(-4.21%)
Feb 05, 2016 10.77 10.90 10.41 10.46 2,817,279 -0.31(-2.88%)
Feb 04, 2016 10.51 11.07 10.50 10.77 4,444,721 +0.27(+2.57%)
Feb 03, 2016 10.61 10.63 10.01 10.50 3,989,894 +0.00(+0.00%)
Feb 02, 2016 10.52 10.69 10.41 10.50 3,702,557 -0.16(-1.50%)
Feb 01, 2016 10.67 10.90 10.60 10.66 3,590,267 -0.20(-1.84%)
Jan 29, 2016 10.57 10.86 10.47 10.86 4,163,747 +0.35(+3.33%)
Jan 28, 2016 10.60 10.81 10.40 10.51 5,274,025 +0.02(+0.19%)
Jan 27, 2016 10.34 10.76 10.26 10.49 5,615,153 +0.08(+0.77%)
Jan 26, 2016 10.13 10.45 9.950 10.41 7,738,238 +0.41(+4.10%)
Jan 25, 2016 10.32 10.39 9.860 10.00 6,417,626 -0.41(-3.94%)
Jan 22, 2016 10.09 10.64 10.04 10.41 7,378,120 +0.51(+5.15%)
Jan 21, 2016 9.790 10.20 9.740 9.900 4,556,819 +0.08(+0.81%)
Jan 20, 2016 9.590 9.970 9.040 9.820 8,044,138 -0.05(-0.51%)
Jan 19, 2016 10.51 10.54 9.750 9.870 5,776,135 -0.48(-4.64%)
Jan 15, 2016 10.10 10.35 10.35 10.35 5,970,300 -0.11(-1.05%)
Jan 14, 2016 10.25 10.56 10.09 10.46 5,225,089 +0.27(+2.65%)
Jan 13, 2016 10.50 10.82 10.12 10.19 5,534,870 -0.31(-2.95%)
Jan 12, 2016 10.52 10.57 10.00 10.50 7,007,359 +0.07(+0.67%)
Jan 11, 2016 10.08 10.43 9.950 10.43 7,539,118 +0.35(+3.47%)
Jan 08, 2016 10.25 10.27 9.770 10.08 13,432,263 +0.03(+0.30%)
Jan 07, 2016 10.75 11.43 10.05 10.05 20,709,798 -1.74(-14.76%)
Jan 06, 2016 12.05 12.19 11.53 11.79 6,833,443 -0.45(-3.68%)
Jan 05, 2016 12.04 12.26 11.96 12.24 6,341,717 +0.20(+1.66%)
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.