Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 13.68 13.82 13.40 13.57 2,533,488 -0.07(-0.51%)
Apr 28, 2016 14.37 14.38 13.64 13.64 4,209,063 -0.87(-6.00%)
Apr 27, 2016 14.33 14.54 14.23 14.51 1,862,713 +0.25(+1.75%)
Apr 26, 2016 14.21 14.38 14.05 14.26 2,773,189 +0.12(+0.85%)
Apr 25, 2016 14.37 14.41 14.04 14.14 2,879,507 -0.26(-1.81%)
Apr 22, 2016 14.56 14.74 14.37 14.40 2,447,611 -0.21(-1.44%)
Apr 21, 2016 14.85 14.92 14.56 14.61 2,076,871 -0.16(-1.08%)
Apr 20, 2016 14.56 14.91 14.49 14.77 3,562,387 +0.19(+1.30%)
Apr 19, 2016 14.49 14.85 14.40 14.58 2,503,596 -0.06(-0.41%)
Apr 18, 2016 14.45 14.70 14.40 14.64 2,156,676 -0.07(-0.48%)
Apr 15, 2016 14.60 14.74 14.49 14.71 2,081,636 +0.06(+0.41%)
Apr 14, 2016 14.70 14.91 14.61 14.65 1,667,989 -0.09(-0.61%)
Apr 13, 2016 14.41 14.84 14.39 14.74 3,372,723 +0.41(+2.86%)
Apr 12, 2016 14.38 14.45 14.30 14.33 3,071,110 -0.03(-0.21%)
Apr 11, 2016 14.64 14.80 14.35 14.36 3,418,027 -0.13(-0.90%)
Apr 08, 2016 14.68 14.83 14.45 14.49 3,202,561 +0.04(+0.28%)
Apr 07, 2016 14.42 14.82 14.33 14.45 6,812,141 +0.24(+1.69%)
Apr 06, 2016 14.00 14.39 13.97 14.21 3,671,130 +0.24(+1.72%)
Apr 05, 2016 13.67 14.18 13.53 13.97 3,711,613 +0.16(+1.16%)
Apr 04, 2016 14.11 14.16 13.66 13.81 3,444,181 -0.29(-2.06%)
Apr 01, 2016 14.13 14.16 13.93 14.10 2,973,531 -0.18(-1.26%)
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%)
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.