Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2016 12.64 12.77 12.60 12.77 16,174 +0.13(+1.02%)
Jan 29, 2016 12.55 12.65 12.44 12.65 7,186 +0.40(+3.30%)
Jan 28, 2016 12.33 12.33 12.24 12.24 2,166 -0.05(-0.39%)
Jan 27, 2016 12.36 12.37 12.26 12.29 1,791 +0.01(+0.07%)
Jan 26, 2016 12.28 12.40 12.28 12.28 2,549 +0.11(+0.90%)
Jan 25, 2016 12.28 12.34 12.17 12.17 3,821 -0.11(-0.89%)
Jan 22, 2016 12.50 12.50 12.11 12.28 2,647 +0.33(+2.73%)
Jan 21, 2016 12.11 12.11 11.94 11.95 15,692 -0.27(-2.18%)
Jan 20, 2016 12.21 12.27 12.05 12.22 11,888 -0.11(-0.88%)
Jan 19, 2016 12.40 12.40 12.25 12.33 30,340 +0.03(+0.24%)
Jan 15, 2016 12.32 12.30 12.30 12.30 7,389 -0.26(-2.05%)
Jan 14, 2016 12.53 12.62 12.44 12.56 10,839 +0.16(+1.28%)
Jan 13, 2016 12.53 12.53 12.35 12.40 5,828 +0.07(+0.56%)
Jan 12, 2016 12.32 12.37 12.28 12.33 7,652 -0.01(-0.08%)
Jan 11, 2016 12.48 12.48 12.30 12.34 4,180 -0.05(-0.40%)
Jan 08, 2016 12.35 12.39 12.34 12.39 17,681 +0.13(+1.05%)
Jan 07, 2016 12.27 12.29 12.22 12.26 2,852 -0.03(-0.24%)
Jan 06, 2016 12.35 12.35 12.29 12.29 7,905 -0.06(-0.48%)
Jan 05, 2016 12.45 12.49 12.33 12.35 24,042 -0.23(-1.81%)
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.