Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 14.97 15.07 14.97 14.99 5,654 +0.14(+0.93%)
Apr 28, 2016 14.72 14.87 14.72 14.85 10,112 +0.20(+1.35%)
Apr 27, 2016 14.66 14.73 14.56 14.65 2,387 -0.03(-0.20%)
Apr 26, 2016 14.66 14.68 14.58 14.68 28,701 +0.09(+0.61%)
Apr 25, 2016 14.55 14.59 14.52 14.59 5,416 +0.17(+1.16%)
Apr 22, 2016 14.40 14.42 14.30 14.42 1,197 -0.13(-0.88%)
Apr 21, 2016 14.57 14.57 14.55 14.55 218 +0.00(+0.00%)
Apr 20, 2016 14.54 14.65 14.46 14.55 26,811 -0.06(-0.41%)
Apr 19, 2016 14.36 14.63 14.36 14.61 14,201 +0.27(+1.86%)
Apr 18, 2016 14.39 14.51 14.31 14.34 59,799 -0.30(-2.02%)
Apr 15, 2016 14.57 14.66 14.40 14.64 20,482 -0.14(-0.94%)
Apr 14, 2016 14.64 14.90 14.58 14.78 59,840 -0.04(-0.27%)
Apr 13, 2016 14.62 14.82 14.46 14.82 27,175 +0.01(+0.07%)
Apr 12, 2016 14.57 14.81 14.46 14.81 47,238 +0.14(+0.94%)
Apr 11, 2016 14.44 14.67 14.40 14.67 16,042 +0.44(+3.13%)
Apr 08, 2016 14.17 14.29 14.17 14.23 2,560 +0.31(+2.21%)
Apr 07, 2016 13.92 13.94 13.83 13.92 7,981 -0.20(-1.41%)
Apr 06, 2016 13.91 14.12 13.89 14.12 22,859 +0.19(+1.37%)
Apr 05, 2016 14.09 14.10 13.90 13.93 10,097 -0.28(-1.97%)
Apr 04, 2016 14.33 14.38 14.20 14.21 244,428 -0.25(-1.71%)
Apr 01, 2016 14.23 14.46 14.23 14.45 30,920 +0.13(+0.90%)
Mar 31, 2016 14.36 14.50 14.27 14.32 29,293 +0.19(+1.33%)
Mar 30, 2016 14.22 14.29 14.13 14.14 17,263 -0.02(-0.14%)
Mar 29, 2016 13.94 14.16 13.94 14.16 4,951 +0.02(+0.14%)
Mar 28, 2016 14.09 14.17 14.03 14.14 6,792 +0.34(+2.43%)
Mar 24, 2016 13.85 13.80 13.80 13.80 43,223 -0.15(-1.07%)
Mar 23, 2016 14.11 14.11 13.95 13.95 2,114 -0.32(-2.21%)
Mar 22, 2016 14.20 14.32 14.10 14.27 27,758 +0.04(+0.28%)
Mar 21, 2016 14.12 14.25 14.09 14.23 29,093 -0.05(-0.35%)
Mar 18, 2016 14.21 14.28 14.12 14.28 17,169 +0.19(+1.33%)
Mar 17, 2016 14.06 14.40 13.93 14.09 4,871 +0.36(+2.59%)
Mar 16, 2016 13.41 14.31 13.29 13.73 47,592 +0.24(+1.76%)
Mar 15, 2016 13.88 13.88 13.49 13.49 11,669 -0.47(-3.39%)
Mar 14, 2016 14.02 14.15 13.84 13.97 8,471 -0.15(-1.06%)
Mar 11, 2016 14.07 14.21 14.02 14.12 29,351 +0.02(+0.16%)
Mar 10, 2016 13.63 14.13 13.63 14.10 12,388 +0.42(+3.09%)
Mar 09, 2016 13.89 13.89 13.67 13.67 4,118 +0.10(+0.73%)
Mar 08, 2016 13.39 13.67 13.35 13.57 18,120 +0.20(+1.47%)
Mar 07, 2016 13.35 13.39 13.35 13.38 1,275 -0.16(-1.16%)
Mar 04, 2016 13.53 13.56 13.48 13.53 19,987 +0.34(+2.57%)
Mar 03, 2016 13.23 13.36 13.20 13.20 4,217 +0.04(+0.28%)
Mar 02, 2016 12.91 13.19 12.91 13.16 33,886 +0.22(+1.68%)
Mar 01, 2016 12.80 12.94 12.70 12.94 1,612 +0.18(+1.39%)
Feb 26, 2016 12.73 12.78 12.60 12.76 25 -0.14(-1.07%)
Feb 25, 2016 12.82 12.94 12.82 12.90 6,866 +0.07(+0.54%)
Feb 24, 2016 12.74 12.83 12.74 12.83 2,288 +0.01(+0.08%)
Feb 23, 2016 12.78 12.82 12.78 12.82 4,099 -0.04(-0.31%)
Feb 22, 2016 12.84 12.92 12.79 12.86 10,085 +0.33(+2.60%)
Feb 18, 2016 12.64 12.64 12.54 12.54 158 -0.08(-0.63%)
Feb 17, 2016 12.38 12.63 12.38 12.62 5,104 +0.25(+2.00%)
Feb 16, 2016 12.50 12.53 12.36 12.37 11,764 -0.15(-1.18%)
Feb 12, 2016 12.65 12.52 12.52 12.52 5,668 -0.15(-1.19%)
Feb 11, 2016 12.57 12.78 12.57 12.67 5,994 -0.25(-1.97%)
Feb 10, 2016 12.71 12.92 12.71 12.92 334 +0.01(+0.08%)
Feb 09, 2016 12.87 12.96 12.79 12.91 5,498 +0.15(+1.16%)
Feb 08, 2016 12.69 12.94 12.69 12.76 1,862 -0.27(-2.05%)
Feb 04, 2016 13.09 13.09 12.80 13.03 277 +0.10(+0.76%)
Feb 03, 2016 12.65 12.93 12.65 12.93 3,548 +0.24(+1.87%)
Feb 02, 2016 12.52 12.69 12.50 12.69 4,266 -0.08(-0.62%)
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.