Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 10.95 11.12 10.91 11.01 891,786 +0.08(+0.73%)
Mar 30, 2016 10.98 11.05 10.85 10.93 1,027,912 +0.07(+0.64%)
Mar 29, 2016 10.42 10.90 10.41 10.86 1,026,292 +0.36(+3.43%)
Mar 28, 2016 10.67 10.69 10.38 10.50 710,894 -0.17(-1.59%)
Mar 24, 2016 10.64 10.67 10.67 10.67 1,115,500 +0.00(+0.00%)
Mar 23, 2016 11.20 11.30 10.60 10.67 1,050,004 -0.63(-5.58%)
Mar 22, 2016 11.63 11.76 11.25 11.30 834,231 -0.35(-3.00%)
Mar 21, 2016 11.10 11.65 11.00 11.65 1,550,716 +0.65(+5.91%)
Mar 18, 2016 11.66 11.74 10.97 11.00 1,796,411 -0.62(-5.34%)
Mar 17, 2016 11.44 11.83 11.38 11.62 958,079 +0.15(+1.31%)
Mar 16, 2016 11.21 11.68 11.21 11.47 539,231 +0.23(+2.05%)
Mar 15, 2016 11.83 11.92 11.11 11.24 872,363 -0.68(-5.70%)
Mar 14, 2016 11.74 12.43 11.69 11.92 1,183,281 +0.13(+1.10%)
Mar 11, 2016 11.52 11.94 11.52 11.79 691,325 +0.37(+3.24%)
Mar 10, 2016 11.65 11.89 11.21 11.42 642,280 -0.14(-1.21%)
Mar 09, 2016 11.42 11.66 11.16 11.56 683,724 +0.19(+1.67%)
Mar 08, 2016 11.73 11.90 11.29 11.37 1,117,830 -0.38(-3.23%)
Mar 07, 2016 12.18 12.40 11.52 11.75 1,271,273 -0.49(-4.00%)
Mar 04, 2016 12.00 12.31 11.84 12.24 1,086,885 +0.28(+2.34%)
Mar 03, 2016 11.67 12.00 11.42 11.96 948,015 +0.31(+2.66%)
Mar 02, 2016 11.56 11.70 10.88 11.65 824,302 +0.04(+0.34%)
Mar 01, 2016 11.00 11.61 10.90 11.61 1,243,830 +0.73(+6.71%)
Feb 29, 2016 10.65 11.14 10.56 10.88 1,105,984 +0.29(+2.74%)
Feb 26, 2016 10.31 10.66 10.07 10.59 1,206,529 +0.39(+3.82%)
Feb 25, 2016 9.750 10.22 9.750 10.20 2,511,336 -0.28(-2.67%)
Feb 24, 2016 10.80 10.89 10.35 10.48 1,791,667 -0.48(-4.38%)
Feb 23, 2016 11.01 11.46 10.90 10.96 1,890,254 -0.09(-0.81%)
Feb 22, 2016 10.12 12.44 9.990 11.05 5,559,926 +1.00(+9.95%)
Feb 19, 2016 9.960 10.10 9.671 10.05 1,174,315 +0.11(+1.11%)
Feb 18, 2016 9.670 10.12 9.390 9.940 2,480,826 +0.32(+3.33%)
Feb 17, 2016 10.04 10.33 9.480 9.620 4,735,019 -0.46(-4.56%)
Feb 16, 2016 9.470 10.21 7.900 10.08 20,981,800 -3.81(-27.43%)
Feb 12, 2016 13.66 13.95 13.30 13.89 518,600 +0.37(+2.74%)
Feb 11, 2016 12.85 13.54 12.85 13.52 675,296 +0.34(+2.58%)
Feb 10, 2016 13.15 13.71 12.98 13.18 585,141 +0.14(+1.07%)
Feb 09, 2016 12.16 13.33 11.93 13.04 1,618,853 +0.63(+5.08%)
Feb 08, 2016 13.00 13.13 12.19 12.41 1,298,893 -0.80(-6.06%)
Feb 05, 2016 13.59 13.64 13.01 13.21 1,188,629 -0.44(-3.22%)
Feb 04, 2016 13.34 13.86 13.19 13.65 381,721 +0.24(+1.79%)
Feb 03, 2016 13.96 14.07 12.89 13.41 1,048,433 -0.45(-3.25%)
Feb 02, 2016 14.11 14.35 13.63 13.86 665,635 -0.42(-2.94%)
Feb 01, 2016 14.52 14.52 14.12 14.28 472,387 -0.27(-1.86%)
Jan 29, 2016 14.02 14.62 13.97 14.55 787,915 +0.52(+3.71%)
Jan 28, 2016 14.49 14.60 13.95 14.03 632,193 -0.01(-0.07%)
Jan 27, 2016 14.21 14.41 13.94 14.04 560,606 -0.30(-2.09%)
Jan 26, 2016 14.07 14.55 13.81 14.34 475,951 +0.29(+2.06%)
Jan 25, 2016 14.68 14.98 13.97 14.05 440,790 -0.83(-5.58%)
Jan 22, 2016 15.00 15.10 14.69 14.88 408,171 +0.24(+1.64%)
Jan 21, 2016 13.73 14.78 13.50 14.64 1,014,762 +0.96(+7.02%)
Jan 20, 2016 13.56 13.93 12.85 13.68 1,623,156 -0.08(-0.58%)
Jan 19, 2016 14.93 14.94 13.72 13.76 1,273,323 -0.87(-5.95%)
Jan 15, 2016 14.45 14.63 14.63 14.63 999,700 -0.48(-3.18%)
Jan 14, 2016 14.74 15.24 13.97 15.11 1,093,138 +0.45(+3.07%)
Jan 13, 2016 15.12 15.32 14.41 14.66 709,300 -0.44(-2.91%)
Jan 12, 2016 15.60 15.98 14.86 15.10 743,171 -0.42(-2.71%)
Jan 11, 2016 15.40 15.65 14.77 15.52 702,131 +0.17(+1.11%)
Jan 08, 2016 15.85 16.17 15.33 15.35 581,888 -0.52(-3.28%)
Jan 07, 2016 16.00 16.40 15.80 15.87 453,888 -0.48(-2.94%)
Jan 06, 2016 16.42 16.84 16.25 16.35 511,661 -0.32(-1.92%)
Jan 05, 2016 17.19 17.19 16.57 16.67 451,599 -0.34(-2.00%)
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.