Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 15.06 15.30 14.98 15.17 3,047,831 +0.05(+0.30%)
Apr 28, 2016 15.00 15.38 14.97 15.13 1,640,263 +0.13(+0.87%)
Apr 27, 2016 14.99 15.08 14.91 15.00 1,513,366 -0.06(-0.39%)
Apr 26, 2016 15.08 15.12 14.97 15.06 1,414,417 -0.02(-0.13%)
Apr 25, 2016 15.32 15.37 14.93 15.08 1,711,082 -0.21(-1.37%)
Apr 22, 2016 15.45 15.50 15.18 15.28 2,223,855 -0.22(-1.42%)
Apr 21, 2016 15.60 15.66 15.46 15.50 1,165,018 -0.08(-0.48%)
Apr 20, 2016 15.40 15.66 15.32 15.58 1,429,146 +0.16(+1.06%)
Apr 19, 2016 15.63 15.64 15.16 15.42 2,090,725 -0.13(-0.86%)
Apr 18, 2016 15.53 15.61 15.36 15.55 1,694,780 +0.02(+0.13%)
Apr 15, 2016 15.55 15.65 15.32 15.53 1,488,150 +0.00(+0.00%)
Apr 14, 2016 15.56 15.67 15.37 15.53 1,135,981 +0.01(+0.04%)
Apr 13, 2016 15.35 15.57 15.21 15.52 1,391,738 +0.29(+1.94%)
Apr 12, 2016 15.27 15.36 15.18 15.23 2,440,607 -0.01(-0.09%)
Apr 11, 2016 15.28 15.72 15.24 15.24 1,657,463 -0.10(-0.62%)
Apr 08, 2016 15.12 15.65 15.03 15.34 3,429,526 +0.35(+2.32%)
Apr 07, 2016 15.06 15.26 14.96 14.99 2,359,990 -0.19(-1.27%)
Apr 06, 2016 14.87 15.25 14.87 15.18 1,513,632 +0.26(+1.73%)
Apr 05, 2016 15.03 15.03 14.86 14.92 1,518,363 -0.20(-1.34%)
Apr 04, 2016 15.24 15.48 15.11 15.13 1,386,607 -0.14(-0.92%)
Apr 01, 2016 15.23 15.39 15.03 15.27 2,225,352 -0.15(-0.96%)
Mar 31, 2016 15.08 15.52 14.86 15.42 2,304,994 +0.30(+1.97%)
Mar 30, 2016 15.10 15.29 15.03 15.12 1,929,489 +0.10(+0.70%)
Mar 29, 2016 14.89 15.09 14.73 15.01 3,923,983 +0.08(+0.53%)
Mar 28, 2016 15.03 15.08 14.82 14.93 1,214,581 -0.03(-0.22%)
Mar 24, 2016 15.02 14.97 14.97 14.97 1,890,426 +0.03(+0.18%)
Mar 23, 2016 15.26 15.37 14.90 14.94 1,408,355 -0.36(-2.35%)
Mar 22, 2016 15.35 15.40 15.14 15.30 1,818,107 -0.10(-0.64%)
Mar 21, 2016 15.44 15.53 15.28 15.40 1,168,964 -0.01(-0.08%)
Mar 18, 2016 15.39 15.65 15.33 15.41 2,430,718 -0.12(-0.76%)
Mar 17, 2016 15.42 15.57 15.28 15.53 1,597,614 +0.12(+0.76%)
Mar 16, 2016 14.92 15.44 14.90 15.41 2,771,697 +0.40(+2.66%)
Mar 15, 2016 15.24 15.48 14.92 15.01 2,519,852 -0.30(-1.97%)
Mar 14, 2016 15.35 15.49 15.11 15.31 1,223,585 +0.01(+0.04%)
Mar 11, 2016 14.76 15.46 14.73 15.31 2,268,285 +0.39(+2.61%)
Mar 10, 2016 15.13 15.29 14.74 14.92 1,580,341 -0.16(-1.09%)
Mar 09, 2016 15.39 15.41 15.05 15.08 1,688,892 -0.29(-1.92%)
Mar 08, 2016 15.42 15.54 14.78 15.38 1,666,992 -0.12(-0.80%)
Mar 07, 2016 15.62 15.85 15.39 15.50 2,378,861 -0.13(-0.84%)
Mar 04, 2016 15.52 15.99 15.07 15.63 2,500,480 +0.14(+0.91%)
Mar 03, 2016 15.52 15.61 15.08 15.49 1,948,977 +0.05(+0.30%)
Mar 02, 2016 14.91 15.52 14.81 15.45 4,394,727 +0.47(+3.13%)
Mar 01, 2016 14.75 15.03 14.67 14.98 3,461,357 +0.43(+2.97%)
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%)
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.