Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 13.91 13.91 13.31 13.38 12,653 -0.44(-3.18%)
Apr 28, 2016 14.00 14.15 13.80 13.82 19,201 -0.31(-2.19%)
Apr 27, 2016 14.01 14.21 13.61 14.13 41,131 -0.01(-0.07%)
Apr 26, 2016 14.29 14.29 13.82 14.14 66,788 +0.01(+0.07%)
Apr 25, 2016 14.26 14.40 13.88 14.13 24,773 +0.05(+0.36%)
Apr 22, 2016 14.33 14.42 13.75 14.08 33,725 -0.22(-1.54%)
Apr 21, 2016 14.32 14.62 13.88 14.30 23,237 +0.21(+1.49%)
Apr 20, 2016 13.50 14.26 13.50 14.09 21,287 +0.55(+4.06%)
Apr 19, 2016 13.65 13.92 13.23 13.54 70,276 -0.13(-0.95%)
Apr 18, 2016 14.05 14.22 13.46 13.67 41,118 -0.52(-3.66%)
Apr 15, 2016 14.70 14.76 14.05 14.19 29,320 -0.61(-4.12%)
Apr 14, 2016 15.18 15.91 14.50 14.80 140,670 -0.26(-1.73%)
Apr 13, 2016 14.45 15.14 14.35 15.06 71,225 +0.75(+5.24%)
Apr 12, 2016 13.76 14.42 13.76 14.31 40,546 +0.56(+4.07%)
Apr 11, 2016 13.59 13.96 13.40 13.75 30,665 +0.30(+2.23%)
Apr 08, 2016 13.65 13.75 13.23 13.45 21,696 +0.05(+0.37%)
Apr 07, 2016 12.93 13.82 12.81 13.40 31,393 +0.16(+1.21%)
Apr 06, 2016 12.80 13.49 12.80 13.24 21,896 +0.47(+3.68%)
Apr 05, 2016 12.93 13.92 12.70 12.77 73,267 +0.05(+0.39%)
Apr 04, 2016 12.44 12.94 11.78 12.72 13,185 +0.37(+3.00%)
Apr 01, 2016 12.59 13.03 12.35 12.35 13,965 -0.35(-2.76%)
Mar 31, 2016 11.03 13.00 10.84 12.70 127,284 +1.72(+15.66%)
Mar 30, 2016 10.96 11.18 10.60 10.98 20,700 +0.10(+0.92%)
Mar 29, 2016 10.45 11.04 9.900 10.88 29,652 +0.75(+7.40%)
Mar 28, 2016 10.25 10.49 9.820 10.13 20,385 +0.05(+0.50%)
Mar 24, 2016 9.960 10.08 10.08 10.08 25,900 +0.07(+0.70%)
Mar 23, 2016 10.50 10.92 9.790 10.01 18,671 -0.49(-4.67%)
Mar 22, 2016 10.92 11.00 10.34 10.50 36,954 -0.39(-3.58%)
Mar 21, 2016 10.63 11.69 10.63 10.89 37,240 +0.03(+0.28%)
Mar 18, 2016 10.52 10.97 9.720 10.86 31,162 +0.97(+9.81%)
Mar 17, 2016 9.800 9.990 9.480 9.890 23,098 +0.00(+0.00%)
Mar 16, 2016 10.17 10.23 9.700 9.890 23,929 -0.30(-2.94%)
Mar 15, 2016 10.75 10.90 10.05 10.19 19,804 -0.67(-6.17%)
Mar 14, 2016 10.12 10.94 9.800 10.86 12,704 +0.62(+6.05%)
Mar 11, 2016 10.08 10.26 9.610 10.24 18,262 +0.45(+4.60%)
Mar 10, 2016 10.11 10.17 9.625 9.790 58,778 -0.08(-0.81%)
Mar 09, 2016 9.840 10.12 9.590 9.870 34,085 +0.02(+0.20%)
Mar 08, 2016 9.900 10.14 9.605 9.850 81,167 -0.12(-1.20%)
Mar 07, 2016 9.810 10.14 9.640 9.970 119,923 +0.05(+0.50%)
Mar 04, 2016 10.19 10.26 9.640 9.920 33,730 +0.06(+0.61%)
Mar 03, 2016 10.10 10.10 9.810 9.860 23,478 -0.28(-2.76%)
Mar 02, 2016 10.10 10.25 10.01 10.14 46,547 -0.05(-0.49%)
Mar 01, 2016 10.04 10.25 10.00 10.19 27,182 +0.17(+1.70%)
Feb 29, 2016 10.32 10.32 10.00 10.02 14,736 -0.21(-2.05%)
Feb 26, 2016 10.34 10.38 10.03 10.23 19,784 +0.01(+0.10%)
Feb 25, 2016 10.24 10.49 10.16 10.22 11,560 +0.01(+0.10%)
Feb 24, 2016 10.21 10.48 9.990 10.21 37,267 +0.00(+0.00%)
Feb 23, 2016 11.06 11.06 10.00 10.21 23,287 -0.90(-8.10%)
Feb 22, 2016 11.07 11.21 10.54 11.11 22,463 +0.09(+0.82%)
Feb 19, 2016 10.94 11.06 10.56 11.02 14,136 +0.03(+0.27%)
Feb 18, 2016 10.93 11.27 10.57 10.99 36,279 +0.12(+1.10%)
Feb 17, 2016 10.68 11.30 10.53 10.87 38,573 +0.07(+0.65%)
Feb 16, 2016 10.86 11.01 10.52 10.80 34,628 -0.01(-0.09%)
Feb 12, 2016 9.970 10.81 10.81 10.81 50,900 +0.90(+9.08%)
Feb 11, 2016 9.680 10.32 9.620 9.910 27,051 +0.14(+1.43%)
Feb 10, 2016 10.56 10.59 9.600 9.770 53,323 -0.24(-2.40%)
Feb 09, 2016 9.610 10.66 9.560 10.01 20,681 -0.33(-3.19%)
Feb 08, 2016 10.82 10.96 9.590 10.34 42,072 -0.58(-5.31%)
Feb 05, 2016 10.84 11.43 10.41 10.92 30,101 +0.01(+0.09%)
Feb 04, 2016 10.76 12.03 10.72 10.91 16,879 +0.04(+0.37%)
Feb 03, 2016 11.50 11.50 10.62 10.87 37,032 -0.75(-6.45%)
Feb 02, 2016 11.32 11.93 11.32 11.62 53,903 +0.24(+2.11%)
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.