Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 12.53 12.54 12.36 12.45 4,718,292 -0.09(-0.72%)
Apr 28, 2016 12.32 12.79 12.28 12.54 7,199,987 +0.10(+0.77%)
Apr 27, 2016 12.83 12.83 12.11 12.44 8,204,938 -0.36(-2.79%)
Apr 26, 2016 12.83 12.94 12.71 12.80 4,067,180 +0.01(+0.08%)
Apr 25, 2016 12.65 12.81 12.60 12.79 3,811,831 +0.09(+0.67%)
Apr 22, 2016 12.64 12.86 12.60 12.70 3,202,333 +0.06(+0.51%)
Apr 21, 2016 12.90 12.99 12.59 12.64 3,846,908 -0.26(-1.98%)
Apr 20, 2016 12.93 12.94 12.76 12.89 2,861,081 -0.05(-0.41%)
Apr 19, 2016 12.78 13.24 12.77 12.95 3,664,044 +0.20(+1.59%)
Apr 18, 2016 12.53 12.76 12.50 12.75 2,768,262 +0.16(+1.27%)
Apr 15, 2016 12.51 12.64 12.44 12.59 2,281,869 +0.06(+0.47%)
Apr 14, 2016 12.64 12.66 12.42 12.53 2,053,620 -0.15(-1.18%)
Apr 13, 2016 12.20 12.73 12.20 12.68 3,984,038 +0.59(+4.85%)
Apr 12, 2016 12.15 12.24 12.07 12.09 2,558,139 -0.02(-0.18%)
Apr 11, 2016 12.15 12.29 12.11 12.11 2,347,738 +0.03(+0.22%)
Apr 08, 2016 12.11 12.27 12.03 12.08 2,060,394 +0.11(+0.93%)
Apr 07, 2016 12.16 12.27 11.88 11.97 5,126,503 -0.26(-2.13%)
Apr 06, 2016 11.87 12.26 11.85 12.23 2,771,462 +0.38(+3.19%)
Apr 05, 2016 11.80 11.95 11.73 11.86 3,618,814 -0.07(-0.58%)
Apr 04, 2016 12.20 12.55 11.89 11.92 4,889,426 -0.23(-1.89%)
Apr 01, 2016 11.99 12.21 11.43 12.15 6,682,666 -0.35(-2.77%)
Mar 31, 2016 12.59 12.65 12.47 12.50 4,095,108 -0.13(-1.01%)
Mar 30, 2016 12.86 12.86 12.59 12.63 1,676,063 -0.15(-1.17%)
Mar 29, 2016 12.52 12.80 12.39 12.78 2,168,343 +0.26(+2.04%)
Mar 28, 2016 12.52 12.60 12.38 12.52 2,059,360 +0.07(+0.56%)
Mar 24, 2016 12.55 12.45 12.45 12.45 2,582,976 -0.22(-1.76%)
Mar 23, 2016 12.87 12.91 12.66 12.68 2,605,731 -0.19(-1.49%)
Mar 22, 2016 12.68 12.93 12.65 12.87 2,172,659 +0.09(+0.71%)
Mar 21, 2016 12.86 12.93 12.67 12.78 2,493,440 -0.09(-0.66%)
Mar 18, 2016 12.83 13.04 12.78 12.86 4,072,199 +0.07(+0.54%)
Mar 17, 2016 12.71 12.87 12.62 12.79 2,400,370 +0.10(+0.76%)
Mar 16, 2016 12.37 12.72 12.31 12.70 2,379,093 +0.29(+2.32%)
Mar 15, 2016 12.76 12.81 12.37 12.41 3,008,601 -0.51(-3.92%)
Mar 14, 2016 13.12 13.22 12.47 12.92 5,297,252 -0.25(-1.90%)
Mar 11, 2016 13.19 13.29 13.10 13.17 3,495,667 +0.07(+0.53%)
Mar 10, 2016 13.12 13.12 12.85 13.10 2,401,963 +0.01(+0.04%)
Mar 09, 2016 12.91 13.20 12.90 13.09 2,120,206 +0.30(+2.38%)
Mar 08, 2016 13.07 13.12 12.63 12.79 2,659,296 -0.43(-3.26%)
Mar 07, 2016 13.18 13.29 13.08 13.22 2,574,602 -0.03(-0.24%)
Mar 04, 2016 13.45 13.52 13.16 13.25 3,059,752 -0.11(-0.84%)
Mar 03, 2016 13.09 13.48 13.05 13.36 2,628,767 +0.26(+1.95%)
Mar 02, 2016 13.08 13.31 12.99 13.11 2,635,279 +0.00(+0.00%)
Mar 01, 2016 13.11 13.23 13.05 13.11 4,815,853 +0.05(+0.41%)
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%)
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.