Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 15.98 16.28 15.98 16.10 432,000 +0.15(+0.94%)
Apr 28, 2016 16.85 16.88 15.89 15.95 639,282 -1.02(-6.01%)
Apr 27, 2016 16.96 17.20 16.86 16.97 366,775 +0.08(+0.47%)
Apr 26, 2016 16.88 16.95 16.60 16.89 422,266 +0.17(+1.02%)
Apr 25, 2016 17.18 17.22 16.59 16.72 509,322 -0.48(-2.79%)
Apr 22, 2016 16.90 17.32 16.86 17.20 290,966 +0.30(+1.78%)
Apr 21, 2016 16.80 17.04 16.63 16.90 381,814 +0.13(+0.78%)
Apr 20, 2016 16.83 16.99 16.57 16.77 431,571 -0.07(-0.42%)
Apr 19, 2016 17.12 17.33 16.72 16.84 431,220 -0.04(-0.24%)
Apr 18, 2016 16.86 17.01 16.49 16.88 405,654 -0.03(-0.18%)
Apr 15, 2016 16.49 17.18 16.34 16.91 555,051 +0.34(+2.05%)
Apr 14, 2016 16.46 17.00 16.39 16.57 515,575 +0.20(+1.22%)
Apr 13, 2016 16.19 16.41 15.89 16.37 528,696 +0.30(+1.87%)
Apr 12, 2016 15.98 16.34 15.98 16.07 564,890 +0.11(+0.69%)
Apr 11, 2016 16.05 16.08 15.75 15.96 492,688 +0.16(+1.01%)
Apr 08, 2016 15.63 16.05 15.58 15.80 658,389 +0.40(+2.60%)
Apr 07, 2016 15.20 15.45 15.19 15.40 409,163 +0.04(+0.26%)
Apr 06, 2016 15.32 15.45 14.94 15.36 341,824 +0.02(+0.13%)
Apr 05, 2016 15.26 15.56 15.13 15.34 492,146 +0.01(+0.07%)
Apr 04, 2016 15.46 15.50 15.01 15.33 531,469 -0.12(-0.78%)
Apr 01, 2016 14.73 15.52 14.45 15.45 587,592 +0.43(+2.86%)
Mar 31, 2016 14.86 15.08 14.57 15.02 672,202 +0.18(+1.21%)
Mar 30, 2016 14.90 14.96 14.61 14.84 585,912 +0.10(+0.68%)
Mar 29, 2016 14.05 14.79 13.73 14.74 536,527 +0.60(+4.24%)
Mar 28, 2016 14.45 14.49 13.88 14.14 544,105 +0.05(+0.35%)
Mar 24, 2016 13.43 14.09 14.09 14.09 327,100 +0.40(+2.92%)
Mar 23, 2016 13.80 14.01 13.65 13.69 460,380 -0.29(-2.07%)
Mar 22, 2016 13.97 14.16 13.87 13.98 323,952 -0.14(-0.99%)
Mar 21, 2016 13.65 14.14 13.65 14.12 320,798 +0.28(+2.02%)
Mar 18, 2016 13.85 14.09 13.60 13.84 1,025,489 +0.14(+1.02%)
Mar 17, 2016 13.45 13.91 13.38 13.70 420,438 +0.30(+2.24%)
Mar 16, 2016 12.87 13.47 12.78 13.40 451,200 +0.54(+4.20%)
Mar 15, 2016 12.95 13.01 12.72 12.86 267,927 -0.30(-2.28%)
Mar 14, 2016 13.05 13.32 12.90 13.16 703,034 +0.01(+0.08%)
Mar 11, 2016 12.91 13.33 12.89 13.15 319,043 +0.37(+2.90%)
Mar 10, 2016 12.80 12.93 12.43 12.78 425,436 -0.08(-0.62%)
Mar 09, 2016 12.58 13.13 12.50 12.86 356,805 +0.35(+2.80%)
Mar 08, 2016 13.74 13.74 11.80 12.51 983,325 -1.47(-10.52%)
Mar 07, 2016 13.08 14.05 13.05 13.98 838,682 +0.96(+7.37%)
Mar 04, 2016 13.01 13.29 12.65 13.02 605,228 +0.11(+0.85%)
Mar 03, 2016 12.81 13.15 12.63 12.91 479,377 +0.06(+0.47%)
Mar 02, 2016 12.49 12.96 12.22 12.85 645,770 +0.39(+3.13%)
Mar 01, 2016 11.91 12.54 11.63 12.46 786,605 +0.67(+5.68%)
Feb 29, 2016 11.27 11.96 11.19 11.79 1,400,437 +0.63(+5.65%)
Feb 26, 2016 10.03 11.99 10.03 11.16 1,894,678 +1.68(+17.72%)
Feb 25, 2016 9.750 9.857 9.400 9.480 487,759 -0.32(-3.27%)
Feb 24, 2016 9.420 9.820 9.210 9.800 694,017 +0.20(+2.08%)
Feb 23, 2016 9.690 9.980 9.545 9.600 605,682 -0.15(-1.54%)
Feb 22, 2016 9.360 10.11 9.320 9.750 635,106 +0.58(+6.32%)
Feb 19, 2016 9.210 9.370 9.170 9.170 568,029 -0.13(-1.40%)
Feb 18, 2016 9.570 9.570 9.160 9.300 551,799 -0.19(-2.00%)
Feb 17, 2016 9.240 9.500 9.170 9.490 791,128 +0.34(+3.72%)
Feb 16, 2016 8.890 9.210 8.710 9.150 572,149 +0.35(+3.98%)
Feb 12, 2016 8.990 8.800 8.800 8.800 536,100 -0.10(-1.12%)
Feb 11, 2016 8.600 8.955 8.500 8.900 571,407 +0.18(+2.06%)
Feb 10, 2016 9.160 9.200 8.570 8.720 978,999 -0.44(-4.80%)
Feb 09, 2016 9.230 9.410 9.050 9.160 804,251 -0.23(-2.45%)
Feb 08, 2016 9.560 9.660 9.150 9.390 630,541 -0.47(-4.77%)
Feb 05, 2016 9.770 10.17 9.770 9.860 653,409 -0.17(-1.69%)
Feb 04, 2016 9.660 10.25 9.500 10.03 1,065,865 +0.42(+4.37%)
Feb 03, 2016 8.590 9.610 8.550 9.610 706,635 +1.10(+12.93%)
Feb 02, 2016 8.800 8.800 8.390 8.510 1,087,317 -0.46(-5.13%)
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.