Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 12.85 13.12 12.79 12.83 113,475 +0.08(+0.60%)
Feb 26, 2016 13.14 13.34 12.66 12.75 154,036 -0.43(-3.23%)
Feb 25, 2016 13.58 13.58 12.65 13.17 185,886 -0.11(-0.83%)
Feb 24, 2016 12.55 13.46 12.29 13.29 467,761 +0.77(+6.11%)
Feb 23, 2016 13.58 13.75 12.49 12.52 299,582 -0.92(-6.83%)
Feb 22, 2016 13.35 13.92 13.35 13.44 158,421 +0.10(+0.76%)
Feb 19, 2016 13.11 13.37 12.80 13.34 91,143 +0.03(+0.26%)
Feb 18, 2016 13.09 13.51 12.88 13.30 105,967 +0.40(+3.10%)
Feb 17, 2016 12.96 13.45 12.83 12.90 149,199 +0.15(+1.20%)
Feb 16, 2016 12.23 13.17 12.09 12.75 230,917 +0.82(+6.91%)
Feb 12, 2016 12.24 11.93 11.93 11.93 148,122 -0.19(-1.54%)
Feb 11, 2016 12.06 12.22 11.69 12.11 289,397 -0.09(-0.70%)
Feb 10, 2016 12.78 13.01 12.12 12.20 238,841 -0.40(-3.17%)
Feb 09, 2016 12.80 13.17 12.43 12.60 180,510 -0.36(-2.76%)
Feb 08, 2016 13.68 13.85 12.83 12.95 115,605 -0.82(-5.93%)
Feb 05, 2016 13.77 14.03 13.69 13.77 153,451 -0.08(-0.55%)
Feb 04, 2016 13.77 14.24 13.60 13.85 247,992 +0.16(+1.18%)
Feb 03, 2016 13.68 13.87 13.06 13.68 115,899 +0.14(+1.07%)
Feb 02, 2016 13.97 13.98 13.37 13.54 284,207 -0.46(-3.28%)
Feb 01, 2016 14.01 14.23 13.47 14.00 416,604 +0.02(+0.12%)
Jan 29, 2016 13.52 14.00 13.41 13.98 214,191 +0.67(+5.04%)
Jan 28, 2016 12.74 13.45 12.60 13.31 504,836 +0.79(+6.31%)
Jan 27, 2016 12.60 12.72 12.33 12.52 232,524 +0.16(+1.31%)
Jan 26, 2016 12.77 12.91 11.83 12.36 336,007 -0.38(-2.97%)
Jan 25, 2016 12.43 12.76 12.29 12.74 127,732 +0.11(+0.91%)
Jan 22, 2016 12.44 12.78 11.93 12.62 234,991 +0.03(+0.20%)
Jan 21, 2016 12.12 12.83 11.91 12.60 217,163 +0.28(+2.28%)
Jan 20, 2016 11.94 12.40 11.20 12.32 508,895 -0.01(-0.07%)
Jan 19, 2016 13.02 13.03 12.28 12.32 336,484 -0.71(-5.41%)
Jan 15, 2016 13.50 13.03 13.03 13.03 212,359 -0.58(-4.25%)
Jan 14, 2016 13.36 13.66 12.95 13.61 267,284 +0.46(+3.49%)
Jan 13, 2016 13.60 13.89 12.78 13.15 190,725 -0.31(-2.34%)
Jan 12, 2016 13.85 13.99 13.28 13.46 422,443 -0.13(-0.94%)
Jan 11, 2016 14.05 14.05 13.44 13.59 482,509 -0.46(-3.27%)
Jan 08, 2016 14.37 14.39 13.96 14.05 443,228 +0.12(+0.85%)
Jan 07, 2016 13.65 14.37 13.65 13.93 707,964 -0.03(-0.24%)
Jan 06, 2016 13.77 14.19 13.70 13.97 338,832 +0.03(+0.18%)
Jan 05, 2016 13.97 14.19 13.82 13.94 415,925 +0.23(+1.67%)
Jan 04, 2016 13.65 13.85 13.13 13.71 353,583 -0.01(-0.06%)
Dec 31, 2015 13.57 13.72 13.72 13.72 259,537 +0.15(+1.13%)
Dec 30, 2015 13.52 13.82 13.52 13.57 350,001 -0.06(-0.45%)
Dec 29, 2015 13.42 13.81 13.30 13.63 819,257 +0.29(+2.14%)
Dec 28, 2015 13.45 13.58 13.07 13.34 407,312 +0.00(+0.00%)
Dec 24, 2015 12.99 13.34 13.34 13.34 560,680 +0.42(+3.24%)
Dec 23, 2015 13.25 13.34 12.81 12.92 209,391 -0.29(-2.22%)
Dec 22, 2015 13.49 13.63 13.02 13.22 535,974 -0.08(-0.57%)
Dec 21, 2015 12.79 13.42 12.77 13.29 689,125 +0.52(+4.07%)
Dec 18, 2015 12.18 12.79 11.96 12.77 755,732 +0.74(+6.13%)
Dec 17, 2015 12.26 12.71 11.99 12.03 719,322 -0.17(-1.37%)
Dec 16, 2015 12.28 12.91 11.87 12.20 1,496,877 +0.77(+6.75%)
Dec 15, 2015 10.95 11.57 10.78 11.43 716,133 +0.57(+5.25%)
Dec 14, 2015 10.92 11.13 10.57 10.86 714,243 -0.03(-0.23%)
Dec 11, 2015 10.60 10.89 10.51 10.89 226,889 +0.19(+1.80%)
Dec 10, 2015 10.94 11.07 10.57 10.69 320,404 -0.24(-2.22%)
Dec 09, 2015 10.64 11.17 10.60 10.94 374,755 +0.28(+2.60%)
Dec 08, 2015 10.48 10.82 10.36 10.66 476,603 +0.15(+1.44%)
Dec 07, 2015 10.56 10.78 10.37 10.51 288,331 -0.12(-1.10%)
Dec 04, 2015 10.58 10.71 10.37 10.63 249,654 +0.00(+0.00%)
Dec 03, 2015 10.90 11.32 10.57 10.63 587,268 -0.19(-1.78%)
Dec 02, 2015 10.89 11.45 10.63 10.82 1,063,070 +0.55(+5.31%)
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.