Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 14.01 14.36 13.54 14.08 461,995 +0.18(+1.29%)
Apr 28, 2016 13.87 14.01 13.37 13.90 986,200 -0.47(-3.27%)
Apr 27, 2016 14.44 14.50 13.83 14.37 392,235 +0.52(+3.75%)
Apr 26, 2016 14.40 14.56 13.71 13.85 1,354,935 -0.36(-2.53%)
Apr 25, 2016 14.62 14.67 14.15 14.21 725,277 -0.41(-2.80%)
Apr 22, 2016 14.09 14.62 14.08 14.62 1,211,376 +0.55(+3.91%)
Apr 21, 2016 14.30 14.50 13.89 14.07 378,309 -0.21(-1.47%)
Apr 20, 2016 13.43 14.71 13.32 14.28 943,884 +0.73(+5.39%)
Apr 19, 2016 12.77 13.64 12.67 13.55 894,374 +0.90(+7.11%)
Apr 18, 2016 11.76 12.67 11.74 12.65 1,027,718 +0.40(+3.27%)
Apr 15, 2016 12.35 12.62 12.07 12.25 464,682 -0.37(-2.93%)
Apr 14, 2016 12.64 12.65 12.33 12.62 655,010 -0.02(-0.16%)
Apr 13, 2016 12.84 13.00 12.54 12.64 565,473 -0.24(-1.86%)
Apr 12, 2016 12.49 12.93 12.32 12.88 684,489 +0.48(+3.87%)
Apr 11, 2016 12.59 12.84 12.32 12.40 472,104 -0.08(-0.64%)
Apr 08, 2016 12.27 12.76 12.02 12.48 771,875 +0.55(+4.61%)
Apr 07, 2016 11.48 12.00 11.36 11.93 1,172,288 +0.32(+2.76%)
Apr 06, 2016 11.07 11.70 11.02 11.61 646,681 +0.71(+6.51%)
Apr 05, 2016 10.60 11.03 10.51 10.90 678,182 +0.16(+1.49%)
Apr 04, 2016 11.34 11.83 10.63 10.74 587,133 -0.76(-6.61%)
Apr 01, 2016 11.78 11.91 11.33 11.50 803,619 -0.57(-4.72%)
Mar 31, 2016 11.42 12.08 11.42 12.07 439,767 +0.48(+4.14%)
Mar 30, 2016 11.27 11.95 11.24 11.59 519,170 +0.41(+3.67%)
Mar 29, 2016 10.91 11.29 10.65 11.18 359,964 +0.08(+0.72%)
Mar 28, 2016 11.40 11.45 11.03 11.10 281,271 -0.26(-2.29%)
Mar 24, 2016 11.26 11.36 11.36 11.36 581,100 -0.03(-0.26%)
Mar 23, 2016 12.08 12.60 11.39 11.39 848,162 -0.97(-7.85%)
Mar 22, 2016 11.62 12.52 11.62 12.36 1,330,953 +0.55(+4.66%)
Mar 21, 2016 11.97 11.97 11.10 11.81 873,686 -0.22(-1.83%)
Mar 18, 2016 11.86 12.12 11.74 12.03 2,156,717 +0.39(+3.35%)
Mar 17, 2016 11.42 12.09 11.28 11.64 795,585 +0.24(+2.11%)
Mar 16, 2016 10.48 11.42 10.39 11.40 976,607 +0.97(+9.30%)
Mar 15, 2016 10.13 10.43 10.01 10.43 759,519 +0.05(+0.48%)
Mar 14, 2016 10.15 10.55 10.07 10.38 1,257,015 +0.03(+0.29%)
Mar 11, 2016 10.26 10.55 10.15 10.35 1,579,186 +0.24(+2.37%)
Mar 10, 2016 10.09 10.32 9.880 10.11 1,728,063 -0.07(-0.69%)
Mar 09, 2016 10.15 10.33 9.950 10.18 740,380 +0.19(+1.90%)
Mar 08, 2016 10.86 10.87 9.940 9.990 944,834 -1.10(-9.92%)
Mar 07, 2016 10.94 11.29 10.76 11.09 1,635,817 +0.24(+2.21%)
Mar 04, 2016 11.09 11.42 10.40 10.85 2,254,527 -0.21(-1.90%)
Mar 03, 2016 9.820 11.74 9.780 11.06 1,651,013 +1.10(+11.04%)
Mar 02, 2016 9.120 10.05 9.110 9.960 1,037,927 +0.75(+8.14%)
Mar 01, 2016 9.230 9.370 8.920 9.210 840,500 +0.03(+0.33%)
Feb 29, 2016 8.650 9.220 8.650 9.180 1,422,288 +0.54(+6.25%)
Feb 26, 2016 8.680 9.230 8.530 8.640 1,105,156 +0.15(+1.77%)
Feb 25, 2016 8.550 8.600 8.170 8.490 972,857 +0.06(+0.71%)
Feb 24, 2016 8.000 8.440 7.450 8.430 1,027,598 +0.22(+2.68%)
Feb 23, 2016 8.760 8.870 8.030 8.210 942,564 -0.69(-7.75%)
Feb 22, 2016 8.410 9.090 8.340 8.900 1,397,746 +0.78(+9.61%)
Feb 19, 2016 7.840 8.250 7.300 8.120 2,249,550 -0.03(-0.37%)
Feb 18, 2016 8.030 8.230 7.710 8.150 1,601,693 +0.44(+5.71%)
Feb 17, 2016 7.500 8.100 6.320 7.710 3,563,971 -0.51(-6.20%)
Feb 16, 2016 8.530 8.650 8.220 8.220 3,552,743 -0.12(-1.44%)
Feb 12, 2016 8.160 8.340 8.340 8.340 1,664,000 +0.47(+5.97%)
Feb 11, 2016 8.150 8.670 7.670 7.870 1,393,648 -0.65(-7.63%)
Feb 10, 2016 8.550 9.140 8.250 8.520 2,147,489 -0.12(-1.39%)
Feb 09, 2016 8.730 8.950 8.260 8.640 1,207,675 -0.37(-4.11%)
Feb 08, 2016 10.43 10.50 9.000 9.010 1,459,138 -1.72(-16.03%)
Feb 05, 2016 10.56 11.03 10.23 10.73 736,993 +0.04(+0.37%)
Feb 04, 2016 10.67 10.98 10.50 10.69 1,180,359 +0.09(+0.85%)
Feb 03, 2016 10.89 10.89 10.06 10.60 936,725 -0.10(-0.93%)
Feb 02, 2016 10.94 11.46 10.58 10.70 968,396 -0.82(-7.12%)
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.