Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 12.90 13.28 12.85 13.05 4,619,581 +0.19(+1.48%)
Feb 26, 2016 12.87 12.98 12.76 12.86 1,833,255 +0.08(+0.62%)
Feb 25, 2016 12.85 12.86 12.55 12.78 1,743,772 -0.01(-0.08%)
Feb 24, 2016 12.74 12.82 12.45 12.80 3,157,734 -0.12(-0.90%)
Feb 23, 2016 13.07 13.07 12.87 12.91 1,877,614 -0.19(-1.42%)
Feb 22, 2016 12.83 13.11 12.83 13.10 2,227,741 +0.43(+3.39%)
Feb 19, 2016 12.52 12.72 12.36 12.67 2,696,311 +0.12(+0.97%)
Feb 18, 2016 12.81 12.92 12.55 12.55 4,100,719 -0.30(-2.31%)
Feb 17, 2016 12.49 13.09 12.47 12.84 4,252,435 +0.55(+4.44%)
Feb 16, 2016 11.98 12.39 11.83 12.30 6,295,191 +0.55(+4.69%)
Feb 12, 2016 11.63 11.75 11.75 11.75 5,013,970 +0.26(+2.26%)
Feb 11, 2016 11.27 11.56 11.19 11.49 3,586,669 -0.01(-0.09%)
Feb 10, 2016 11.39 11.72 11.23 11.50 3,308,193 +0.17(+1.54%)
Feb 09, 2016 11.31 11.56 11.20 11.32 3,537,803 -0.29(-2.46%)
Feb 08, 2016 12.02 12.04 11.38 11.61 5,036,819 -0.59(-4.82%)
Feb 05, 2016 12.36 12.42 12.14 12.20 3,650,625 -0.25(-2.00%)
Feb 04, 2016 12.69 12.73 12.36 12.45 2,675,467 -0.02(-0.17%)
Feb 03, 2016 12.47 12.58 12.12 12.47 3,357,433 +0.10(+0.81%)
Feb 02, 2016 13.12 13.17 12.32 12.37 3,289,736 -0.48(-3.71%)
Feb 01, 2016 12.66 12.93 12.51 12.84 4,836,881 +0.12(+0.96%)
Jan 29, 2016 12.28 12.72 12.28 12.72 3,300,838 +0.51(+4.17%)
Jan 28, 2016 12.52 12.53 12.02 12.21 4,979,675 -0.25(-2.04%)
Jan 27, 2016 12.43 12.72 12.35 12.47 4,458,347 +0.03(+0.21%)
Jan 26, 2016 12.34 12.46 12.27 12.44 4,731,606 +0.11(+0.90%)
Jan 25, 2016 12.42 12.49 12.30 12.33 3,338,955 -0.08(-0.64%)
Jan 22, 2016 12.34 12.47 12.25 12.41 2,818,768 +0.33(+2.72%)
Jan 21, 2016 12.15 12.29 11.95 12.08 3,932,351 -0.02(-0.13%)
Jan 20, 2016 12.10 12.21 11.54 12.10 4,668,924 -0.20(-1.59%)
Jan 19, 2016 12.92 12.92 12.17 12.29 4,484,252 -0.43(-3.41%)
Jan 15, 2016 12.48 12.73 12.73 12.73 6,650,187 -0.14(-1.11%)
Jan 14, 2016 12.16 13.05 11.95 12.87 8,273,470 +0.75(+6.21%)
Jan 13, 2016 12.57 12.61 11.95 12.12 6,272,341 -0.41(-3.26%)
Jan 12, 2016 12.36 12.68 12.34 12.52 3,894,876 +0.29(+2.38%)
Jan 11, 2016 12.51 12.52 12.06 12.23 3,540,470 -0.22(-1.75%)
Jan 08, 2016 12.73 12.77 12.42 12.45 2,508,765 -0.16(-1.26%)
Jan 07, 2016 12.72 12.84 12.55 12.61 2,589,400 -0.40(-3.06%)
Jan 06, 2016 12.84 13.13 12.80 13.01 4,011,295 -0.06(-0.45%)
Jan 05, 2016 13.18 13.28 13.01 13.07 3,053,724 -0.10(-0.76%)
Jan 04, 2016 13.26 13.28 13.01 13.17 3,255,896 -0.36(-2.63%)
Dec 31, 2015 13.53 13.52 13.52 13.52 1,883,471 -0.10(-0.70%)
Dec 30, 2015 13.85 13.92 13.60 13.62 1,922,807 -0.28(-2.02%)
Dec 29, 2015 13.91 13.98 13.67 13.90 1,977,637 +0.11(+0.77%)
Dec 28, 2015 13.71 13.83 13.40 13.79 2,691,500 +0.05(+0.39%)
Dec 24, 2015 13.76 13.74 13.74 13.74 2,154,129 -0.05(-0.38%)
Dec 23, 2015 13.85 13.88 13.52 13.79 3,825,197 +0.08(+0.58%)
Dec 22, 2015 13.76 13.85 13.47 13.71 3,353,594 +0.02(+0.12%)
Dec 21, 2015 13.54 13.75 13.36 13.70 4,989,839 +0.25(+1.89%)
Dec 18, 2015 13.67 13.76 13.39 13.44 5,261,922 -0.33(-2.42%)
Dec 17, 2015 14.09 14.26 13.76 13.78 2,051,869 -0.31(-2.18%)
Dec 16, 2015 13.71 14.32 13.71 14.08 4,416,697 +0.47(+3.42%)
Dec 15, 2015 13.50 13.71 13.41 13.62 3,244,838 +0.17(+1.26%)
Dec 14, 2015 13.50 13.70 13.29 13.45 2,355,056 -0.04(-0.28%)
Dec 11, 2015 13.89 14.03 13.45 13.48 3,062,032 -0.62(-4.40%)
Dec 10, 2015 14.10 14.42 13.98 14.10 2,803,810 +0.04(+0.30%)
Dec 09, 2015 14.28 14.44 13.97 14.06 3,253,252 -0.24(-1.70%)
Dec 08, 2015 14.64 14.67 14.30 14.31 2,497,112 -0.50(-3.40%)
Dec 07, 2015 14.86 14.92 14.65 14.81 1,932,974 -0.12(-0.82%)
Dec 04, 2015 14.59 15.03 14.59 14.93 2,122,242 +0.33(+2.29%)
Dec 03, 2015 14.76 15.00 14.50 14.60 2,354,033 -0.15(-1.04%)
Dec 02, 2015 15.08 15.15 14.71 14.75 2,448,357 -0.37(-2.45%)
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.