Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 14.73 14.92 14.46 14.54 2,900,713 +0.02(+0.11%)
Feb 26, 2016 14.51 14.70 14.37 14.53 1,561,858 +0.02(+0.14%)
Feb 25, 2016 14.62 14.73 14.37 14.51 1,465,803 -0.11(-0.76%)
Feb 24, 2016 14.31 14.68 14.11 14.62 1,802,977 +0.19(+1.34%)
Feb 23, 2016 14.76 14.76 14.39 14.43 1,581,584 -0.38(-2.57%)
Feb 22, 2016 14.54 14.92 14.50 14.81 2,947,888 +0.31(+2.17%)
Feb 19, 2016 14.46 14.65 14.34 14.49 2,431,542 -0.01(-0.09%)
Feb 18, 2016 14.41 14.58 14.34 14.51 2,634,835 +0.12(+0.87%)
Feb 17, 2016 14.08 14.62 13.98 14.38 3,071,001 +0.25(+1.78%)
Feb 16, 2016 13.91 14.39 13.67 14.13 3,338,608 +0.54(+4.00%)
Feb 12, 2016 13.47 13.59 13.59 13.59 4,804,552 +0.50(+3.83%)
Feb 11, 2016 12.98 13.29 12.78 13.08 3,605,757 -0.13(-1.02%)
Feb 10, 2016 13.10 13.70 13.10 13.22 2,521,764 -0.02(-0.12%)
Feb 09, 2016 12.71 13.72 12.71 13.24 4,934,592 -0.08(-0.62%)
Feb 08, 2016 13.75 13.98 12.92 13.32 5,781,048 -0.67(-4.82%)
Feb 05, 2016 14.67 14.73 13.95 13.99 5,341,672 -0.81(-5.46%)
Feb 04, 2016 14.59 14.94 14.59 14.80 5,035,386 -0.19(-1.27%)
Feb 03, 2016 15.56 15.62 14.01 14.99 19,265,914 -1.67(-10.01%)
Feb 02, 2016 17.01 17.01 16.32 16.66 4,202,908 -0.35(-2.08%)
Feb 01, 2016 16.81 17.11 16.73 17.01 2,967,116 +0.00(+0.02%)
Jan 29, 2016 16.68 17.03 16.58 17.01 3,343,723 +0.47(+2.85%)
Jan 28, 2016 17.04 17.20 16.42 16.54 1,890,609 -0.33(-1.94%)
Jan 27, 2016 16.83 17.07 16.37 16.86 1,856,651 -0.06(-0.37%)
Jan 26, 2016 16.83 17.12 16.63 16.93 1,447,956 +0.14(+0.84%)
Jan 25, 2016 17.38 17.60 16.75 16.78 3,428,564 -0.71(-4.08%)
Jan 22, 2016 16.98 17.51 16.82 17.50 4,341,859 +0.83(+4.99%)
Jan 21, 2016 16.53 17.29 15.73 16.67 1,855,857 +0.07(+0.43%)
Jan 20, 2016 16.80 16.80 15.96 16.59 5,484,278 -0.49(-2.86%)
Jan 19, 2016 17.99 18.09 16.81 17.08 5,511,819 -0.75(-4.21%)
Jan 15, 2016 17.85 17.83 17.83 17.83 2,949,247 -0.30(-1.66%)
Jan 14, 2016 18.01 18.22 17.52 18.13 2,712,895 +0.23(+1.28%)
Jan 13, 2016 18.80 18.89 17.82 17.90 1,919,170 -0.84(-4.47%)
Jan 12, 2016 18.62 18.83 18.58 18.74 4,986,959 +0.19(+1.04%)
Jan 11, 2016 18.38 18.66 18.27 18.55 4,038,063 +0.27(+1.50%)
Jan 08, 2016 18.43 18.71 18.18 18.27 2,536,209 -0.03(-0.14%)
Jan 07, 2016 18.99 19.10 18.04 18.30 5,521,403 -0.96(-4.98%)
Jan 06, 2016 19.13 19.55 19.09 19.26 2,582,096 -0.11(-0.59%)
Jan 05, 2016 19.46 19.56 19.24 19.37 2,569,409 +0.15(+0.80%)
Jan 04, 2016 19.37 19.43 19.12 19.22 2,301,735 -0.44(-2.25%)
Dec 31, 2015 19.74 19.66 19.66 19.66 1,796,057 -0.20(-1.01%)
Dec 30, 2015 19.96 20.08 19.76 19.86 1,733,737 -0.11(-0.56%)
Dec 29, 2015 19.89 20.05 19.62 19.97 1,757,381 +0.15(+0.78%)
Dec 28, 2015 20.00 20.06 19.72 19.82 1,090,336 -0.36(-1.80%)
Dec 24, 2015 20.08 20.18 20.18 20.18 493,526 +0.10(+0.52%)
Dec 23, 2015 20.06 20.12 19.95 20.08 1,460,743 +0.02(+0.11%)
Dec 22, 2015 19.88 20.08 19.65 20.06 1,976,316 +0.24(+1.22%)
Dec 21, 2015 19.76 20.13 19.63 19.81 1,442,801 +0.11(+0.57%)
Dec 18, 2015 20.12 20.18 19.64 19.70 3,820,034 -0.44(-2.19%)
Dec 17, 2015 20.43 20.65 20.10 20.14 2,187,079 -0.30(-1.47%)
Dec 16, 2015 20.07 20.53 19.83 20.45 3,459,259 +0.45(+2.24%)
Dec 15, 2015 19.73 20.24 19.68 20.00 2,815,693 +0.35(+1.77%)
Dec 14, 2015 19.61 19.84 19.53 19.65 3,178,160 +0.11(+0.57%)
Dec 11, 2015 19.27 19.75 19.09 19.54 4,515,537 +0.09(+0.45%)
Dec 10, 2015 19.42 19.71 19.41 19.45 2,084,012 +0.00(+0.02%)
Dec 09, 2015 19.74 19.95 19.41 19.45 3,026,993 -0.34(-1.74%)
Dec 08, 2015 19.73 20.05 19.62 19.79 2,359,037 -0.08(-0.38%)
Dec 07, 2015 20.21 20.46 19.74 19.87 3,443,513 -0.22(-1.08%)
Dec 04, 2015 19.93 20.28 19.93 20.08 2,116,999 +0.16(+0.81%)
Dec 03, 2015 20.61 20.70 19.72 19.92 3,543,067 -0.60(-2.90%)
Dec 02, 2015 20.48 20.78 20.45 20.52 2,458,460 +0.07(+0.32%)
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.