Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 14.06 15.23 13.82 15.15 21,235,664 +1.75(+13.06%)
Mar 30, 2016 14.00 14.00 12.93 13.40 16,555,165 -0.61(-4.35%)
Mar 29, 2016 13.48 14.12 13.31 14.01 6,298,144 +0.46(+3.39%)
Mar 28, 2016 14.53 14.55 13.36 13.55 10,149,469 -1.03(-7.06%)
Mar 24, 2016 14.37 14.58 14.58 14.58 5,351,200 +0.03(+0.21%)
Mar 23, 2016 15.28 15.58 14.54 14.55 7,649,517 -0.73(-4.78%)
Mar 22, 2016 14.80 15.91 14.78 15.28 11,883,595 +0.38(+2.55%)
Mar 21, 2016 14.33 14.90 14.25 14.90 6,451,472 +0.52(+3.62%)
Mar 18, 2016 14.40 14.62 14.13 14.38 6,594,287 -0.09(-0.62%)
Mar 17, 2016 14.23 14.79 14.11 14.47 5,770,106 +0.15(+1.05%)
Mar 16, 2016 14.17 14.49 13.94 14.32 5,579,658 +0.39(+2.80%)
Mar 15, 2016 14.43 14.45 13.57 13.93 7,371,140 -0.54(-3.73%)
Mar 14, 2016 14.49 14.80 14.27 14.47 6,658,206 -0.04(-0.28%)
Mar 11, 2016 13.65 14.61 13.57 14.51 14,229,748 +0.98(+7.24%)
Mar 10, 2016 13.35 13.79 13.23 13.53 9,027,051 +0.31(+2.34%)
Mar 09, 2016 13.17 13.27 12.52 13.22 12,069,527 +0.17(+1.30%)
Mar 08, 2016 13.19 13.85 12.95 13.05 18,412,736 +0.02(+0.15%)
Mar 07, 2016 12.86 13.30 12.77 13.03 7,293,498 +0.17(+1.32%)
Mar 04, 2016 12.53 13.04 12.47 12.86 11,833,835 +0.39(+3.13%)
Mar 03, 2016 12.82 12.85 12.26 12.47 11,301,795 -0.40(-3.11%)
Mar 02, 2016 12.47 13.05 12.36 12.87 10,259,295 +0.46(+3.71%)
Mar 01, 2016 12.35 12.48 12.10 12.41 9,001,805 +0.18(+1.47%)
Feb 29, 2016 12.38 12.38 12.00 12.23 9,936,215 +0.08(+0.66%)
Feb 26, 2016 12.41 12.55 12.14 12.15 7,201,725 -0.11(-0.90%)
Feb 25, 2016 12.17 12.75 12.05 12.26 13,037,195 -0.07(-0.57%)
Feb 24, 2016 12.74 12.74 11.91 12.33 16,889,920 -0.75(-5.73%)
Feb 23, 2016 14.03 14.27 12.97 13.08 40,519,380 -3.44(-20.82%)
Feb 22, 2016 15.95 16.75 15.60 16.52 21,687,804 +0.92(+5.90%)
Feb 19, 2016 15.80 15.96 15.55 15.60 5,837,810 -0.40(-2.50%)
Feb 18, 2016 16.15 16.35 15.61 16.00 5,236,017 +0.11(+0.69%)
Feb 17, 2016 15.20 16.44 14.80 15.89 7,734,824 +0.99(+6.64%)
Feb 16, 2016 14.39 15.09 13.83 14.90 5,080,268 +0.96(+6.89%)
Feb 12, 2016 14.18 13.94 13.94 13.94 4,665,400 +0.16(+1.16%)
Feb 11, 2016 14.00 14.18 12.90 13.78 13,813,691 -0.90(-6.13%)
Feb 10, 2016 14.82 15.88 14.31 14.68 6,314,622 +0.38(+2.66%)
Feb 09, 2016 14.03 15.58 13.99 14.30 6,938,080 -0.08(-0.56%)
Feb 08, 2016 15.42 15.42 14.16 14.38 5,776,854 -1.35(-8.58%)
Feb 05, 2016 16.95 16.96 15.68 15.73 6,141,411 -1.20(-7.09%)
Feb 04, 2016 16.03 17.25 15.98 16.93 5,710,875 +0.89(+5.55%)
Feb 03, 2016 16.45 16.57 15.60 16.04 4,394,535 -0.05(-0.31%)
Feb 02, 2016 16.92 17.04 16.00 16.09 3,802,756 -0.62(-3.71%)
Feb 01, 2016 16.50 17.05 16.02 16.71 4,273,961 +0.11(+0.66%)
Jan 29, 2016 15.79 16.68 15.71 16.60 4,443,408 +0.91(+5.80%)
Jan 28, 2016 16.26 16.64 15.60 15.69 4,190,123 -0.36(-2.24%)
Jan 27, 2016 17.29 17.29 16.01 16.05 5,298,212 -0.72(-4.29%)
Jan 26, 2016 17.33 17.67 16.67 16.77 4,290,727 -0.52(-3.01%)
Jan 25, 2016 18.58 18.72 17.15 17.29 4,020,223 -1.52(-8.08%)
Jan 22, 2016 18.50 19.34 18.21 18.81 3,433,658 +0.62(+3.41%)
Jan 21, 2016 18.58 18.62 17.30 18.19 5,741,339 +0.40(+2.25%)
Jan 20, 2016 16.85 18.28 15.52 17.79 7,857,039 +0.13(+0.74%)
Jan 19, 2016 18.32 18.79 17.25 17.66 4,522,995 -0.31(-1.73%)
Jan 15, 2016 17.57 17.97 17.97 17.97 5,383,800 -0.90(-4.77%)
Jan 14, 2016 19.20 19.42 17.77 18.87 7,263,121 -0.98(-4.94%)
Jan 13, 2016 19.65 20.48 19.17 19.85 5,848,095 +0.22(+1.12%)
Jan 12, 2016 19.36 19.75 18.90 19.63 5,159,115 +0.78(+4.14%)
Jan 11, 2016 21.43 21.62 18.35 18.85 13,849,801 -2.67(-12.41%)
Jan 08, 2016 22.20 22.59 21.36 21.52 6,441,865 +0.02(+0.09%)
Jan 07, 2016 22.16 23.28 20.25 21.50 17,029,844 -1.40(-6.11%)
Jan 06, 2016 23.73 24.18 22.64 22.90 13,662,915 -1.40(-5.76%)
Jan 05, 2016 30.21 30.96 24.03 24.30 30,610,572 -5.46(-18.35%)
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.