Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 12.86 13.73 12.86 13.20 290,304 +0.39(+3.04%)
Feb 26, 2016 12.90 13.55 12.54 12.81 230,904 +0.13(+1.03%)
Feb 25, 2016 12.89 13.55 12.10 12.68 151,709 -0.16(-1.25%)
Feb 24, 2016 12.51 13.09 12.06 12.84 162,885 +0.04(+0.31%)
Feb 23, 2016 12.98 13.95 12.41 12.80 195,828 -0.26(-1.99%)
Feb 22, 2016 13.46 13.59 12.78 13.06 111,432 -0.11(-0.84%)
Feb 19, 2016 12.80 13.41 12.13 13.17 218,134 +0.19(+1.46%)
Feb 18, 2016 13.58 14.39 12.81 12.98 78,839 -0.42(-3.13%)
Feb 17, 2016 12.05 13.44 11.88 13.40 147,783 +1.58(+13.37%)
Feb 16, 2016 12.11 12.94 11.71 11.82 205,357 -0.12(-1.01%)
Feb 12, 2016 11.95 11.94 11.94 11.94 167,500 +0.19(+1.62%)
Feb 11, 2016 11.79 12.04 11.43 11.75 142,117 -0.23(-1.92%)
Feb 10, 2016 12.05 12.54 11.72 11.98 157,575 -0.15(-1.24%)
Feb 09, 2016 12.82 13.70 11.77 12.13 91,849 -0.99(-7.55%)
Feb 08, 2016 13.51 14.21 12.72 13.12 184,880 -0.59(-4.30%)
Feb 05, 2016 13.91 15.84 13.61 13.71 166,265 -0.27(-1.93%)
Feb 04, 2016 13.90 14.22 13.32 13.98 266,232 +0.31(+2.27%)
Feb 03, 2016 14.23 14.52 13.35 13.67 231,220 -0.32(-2.29%)
Feb 02, 2016 14.27 14.50 13.86 13.99 147,481 -0.58(-3.98%)
Feb 01, 2016 14.39 14.70 14.01 14.57 231,812 -0.02(-0.14%)
Jan 29, 2016 14.55 14.66 14.33 14.59 242,930 +0.09(+0.62%)
Jan 28, 2016 14.96 15.62 14.48 14.50 252,404 +0.05(+0.35%)
Jan 27, 2016 14.78 14.99 14.32 14.45 217,321 -0.44(-2.96%)
Jan 26, 2016 14.31 15.33 14.18 14.89 190,721 +0.78(+5.53%)
Jan 25, 2016 14.81 15.29 14.07 14.11 108,684 -0.89(-5.93%)
Jan 22, 2016 15.46 16.33 14.87 15.00 97,280 +0.12(+0.81%)
Jan 21, 2016 13.19 15.16 13.02 14.88 201,523 +1.55(+11.63%)
Jan 20, 2016 13.88 13.98 13.11 13.33 381,226 -0.79(-5.59%)
Jan 19, 2016 15.02 15.02 13.65 14.12 254,626 -0.63(-4.27%)
Jan 15, 2016 14.80 14.75 14.75 14.75 178,000 -0.72(-4.65%)
Jan 14, 2016 15.25 15.55 14.61 15.47 310,872 +0.48(+3.20%)
Jan 13, 2016 15.41 15.48 14.73 14.99 235,211 -0.31(-2.03%)
Jan 12, 2016 15.56 15.91 14.95 15.30 156,925 -0.02(-0.13%)
Jan 11, 2016 16.17 16.17 14.75 15.32 221,997 -0.72(-4.49%)
Jan 08, 2016 17.60 19.18 16.00 16.04 174,445 -1.77(-9.94%)
Jan 07, 2016 18.97 19.38 17.79 17.81 514,885 -1.85(-9.41%)
Jan 06, 2016 20.12 20.66 19.62 19.66 107,929 -0.90(-4.38%)
Jan 05, 2016 21.64 21.80 20.19 20.56 69,873 -1.06(-4.90%)
Jan 04, 2016 20.40 21.74 19.98 21.62 137,643 +0.93(+4.49%)
Dec 31, 2015 20.61 20.69 20.69 20.69 106,700 -0.03(-0.14%)
Dec 30, 2015 21.54 22.11 20.70 20.72 132,389 -0.93(-4.30%)
Dec 29, 2015 21.55 21.78 20.80 21.65 136,486 +0.33(+1.55%)
Dec 28, 2015 21.93 22.05 21.27 21.32 56,446 -0.78(-3.53%)
Dec 24, 2015 22.11 22.10 22.10 22.10 50,700 -0.03(-0.14%)
Dec 23, 2015 21.49 22.26 21.48 22.13 41,833 +0.96(+4.53%)
Dec 22, 2015 20.98 21.40 20.73 21.17 60,686 +0.36(+1.73%)
Dec 21, 2015 19.86 20.84 19.44 20.81 243,666 +1.06(+5.37%)
Dec 18, 2015 19.68 20.10 19.36 19.75 333,968 +0.06(+0.30%)
Dec 17, 2015 20.01 20.16 19.41 19.69 160,240 -0.15(-0.76%)
Dec 16, 2015 19.73 20.11 19.21 19.84 141,512 +0.21(+1.07%)
Dec 15, 2015 19.70 20.25 19.34 19.63 230,908 +0.30(+1.55%)
Dec 14, 2015 19.26 19.52 18.36 19.33 243,665 -0.03(-0.15%)
Dec 11, 2015 20.43 20.45 19.32 19.36 74,558 -1.49(-7.15%)
Dec 10, 2015 21.13 21.20 20.64 20.85 99,889 -0.33(-1.56%)
Dec 09, 2015 21.77 22.84 20.68 21.18 168,668 -0.60(-2.75%)
Dec 08, 2015 20.94 21.82 20.64 21.78 246,398 +0.54(+2.54%)
Dec 07, 2015 21.61 21.61 20.53 21.24 209,469 -0.74(-3.37%)
Dec 04, 2015 21.70 22.05 21.39 21.98 96,571 +0.16(+0.73%)
Dec 03, 2015 22.22 22.45 21.46 21.82 88,310 -0.21(-0.95%)
Dec 02, 2015 22.39 22.40 21.82 22.03 147,852 -0.49(-2.18%)
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.