Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 12.58 13.34 12.58 13.21 7,375,982 +0.60(+4.77%)
Mar 30, 2016 12.86 12.86 12.54 12.61 4,446,143 -0.18(-1.37%)
Mar 29, 2016 12.79 12.91 12.40 12.79 6,580,944 +0.02(+0.14%)
Mar 28, 2016 12.93 12.94 12.61 12.77 4,395,667 -0.12(-0.93%)
Mar 24, 2016 12.80 12.89 12.89 12.89 10,439,889 +0.77(+6.34%)
Mar 23, 2016 12.59 12.60 12.08 12.12 5,593,810 -0.48(-3.82%)
Mar 22, 2016 12.54 12.71 12.48 12.60 2,270,970 +0.03(+0.22%)
Mar 21, 2016 12.72 12.82 12.39 12.57 3,850,789 -0.12(-0.95%)
Mar 18, 2016 12.56 12.85 12.56 12.69 5,444,385 +0.17(+1.33%)
Mar 17, 2016 12.34 12.59 12.21 12.53 3,319,649 +0.12(+0.97%)
Mar 16, 2016 12.07 12.43 12.01 12.41 3,210,780 +0.24(+1.98%)
Mar 15, 2016 12.20 12.22 12.03 12.17 2,348,168 -0.13(-1.05%)
Mar 14, 2016 12.44 12.50 12.17 12.30 2,776,955 -0.16(-1.26%)
Mar 11, 2016 12.26 12.50 12.16 12.45 4,483,569 +0.30(+2.43%)
Mar 10, 2016 12.36 12.45 11.99 12.16 3,732,263 -0.13(-1.05%)
Mar 09, 2016 12.10 12.37 11.96 12.29 2,489,207 +0.26(+2.15%)
Mar 08, 2016 12.29 12.36 11.78 12.03 4,313,571 -0.44(-3.56%)
Mar 07, 2016 12.20 12.72 12.11 12.47 4,520,434 +0.22(+1.81%)
Mar 04, 2016 12.41 12.42 12.06 12.25 4,531,497 -0.10(-0.82%)
Mar 03, 2016 12.07 12.38 12.03 12.35 4,455,794 +0.26(+2.14%)
Mar 02, 2016 11.62 12.12 11.62 12.09 4,671,340 +0.43(+3.65%)
Mar 01, 2016 11.33 11.69 11.29 11.67 3,113,943 +0.38(+3.36%)
Feb 29, 2016 11.10 11.43 11.05 11.29 3,611,833 +0.14(+1.24%)
Feb 26, 2016 11.07 11.28 10.94 11.15 3,281,415 +0.17(+1.52%)
Feb 25, 2016 10.71 10.99 10.64 10.98 3,251,990 +0.21(+1.98%)
Feb 24, 2016 10.22 10.77 10.07 10.77 3,510,048 +0.41(+3.93%)
Feb 23, 2016 10.30 10.46 10.17 10.36 2,353,890 +0.03(+0.27%)
Feb 22, 2016 10.06 10.36 10.04 10.33 2,770,698 +0.38(+3.81%)
Feb 19, 2016 10.03 10.15 9.835 9.955 1,877,002 -0.16(-1.56%)
Feb 18, 2016 10.08 10.15 9.798 10.11 2,521,205 +0.01(+0.09%)
Feb 17, 2016 9.992 10.26 9.983 10.10 4,668,079 +0.17(+1.68%)
Feb 16, 2016 9.622 9.946 9.474 9.937 3,739,820 +0.49(+5.19%)
Feb 12, 2016 9.049 9.446 9.446 9.446 4,645,210 +0.58(+6.58%)
Feb 11, 2016 9.030 9.160 8.641 8.864 6,793,437 -0.40(-4.30%)
Feb 10, 2016 9.160 9.363 8.901 9.261 5,024,305 +0.23(+2.56%)
Feb 09, 2016 9.095 9.317 8.817 9.030 5,335,700 -0.24(-2.59%)
Feb 08, 2016 9.456 9.502 9.076 9.271 4,094,047 -0.41(-4.21%)
Feb 05, 2016 9.965 10.08 9.631 9.678 3,045,012 -0.29(-2.88%)
Feb 04, 2016 9.724 10.24 9.715 9.965 4,804,008 +0.25(+2.57%)
Feb 03, 2016 9.816 9.836 9.261 9.715 4,312,415 +0.00(+0.00%)
Feb 02, 2016 9.733 9.886 9.630 9.715 4,001,851 -0.12(-1.27%)
Feb 01, 2016 9.849 10.06 9.784 9.840 3,889,605 -0.18(-1.84%)
Jan 29, 2016 9.757 10.02 9.664 10.02 4,510,900 +0.32(+3.33%)
Jan 28, 2016 9.784 9.978 9.604 9.701 5,713,747 +0.02(+0.19%)
Jan 27, 2016 9.544 9.927 9.470 9.683 6,083,317 +0.07(+0.77%)
Jan 26, 2016 9.350 9.641 9.184 9.609 8,383,414 +0.38(+4.10%)
Jan 25, 2016 9.526 9.590 9.101 9.230 6,952,696 -0.38(-3.94%)
Jan 22, 2016 9.313 9.821 9.263 9.609 7,993,271 +0.47(+5.15%)
Jan 21, 2016 9.037 9.415 8.990 9.138 4,936,744 +0.07(+0.81%)
Jan 20, 2016 8.852 9.203 8.344 9.064 8,714,819 -0.05(-0.51%)
Jan 19, 2016 9.701 9.730 9.000 9.110 6,257,721 -0.44(-4.64%)
Jan 15, 2016 9.323 9.553 9.553 9.553 6,468,074 -0.10(-1.05%)
Jan 14, 2016 9.461 9.747 9.313 9.655 5,660,731 +0.25(+2.65%)
Jan 13, 2016 9.692 9.985 9.337 9.406 5,996,340 -0.29(-2.95%)
Jan 12, 2016 9.710 9.757 9.230 9.692 7,591,598 +0.06(+0.67%)
Jan 11, 2016 9.304 9.627 9.184 9.627 8,167,692 +0.32(+3.47%)
Jan 08, 2016 9.461 9.480 9.018 9.304 14,552,179 +0.03(+0.30%)
Jan 07, 2016 9.923 10.55 9.277 9.277 22,436,480 -1.61(-14.76%)
Jan 06, 2016 11.12 11.25 10.64 10.88 7,403,182 -0.42(-3.68%)
Jan 05, 2016 11.11 11.32 11.04 11.30 6,870,458 +0.18(+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.