Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 14.31 14.52 14.13 14.30 5,013,848 +0.02(+0.11%)
Feb 26, 2016 14.23 14.47 14.07 14.28 3,993,673 +0.15(+1.09%)
Feb 25, 2016 14.03 14.23 13.82 14.13 2,921,151 +0.15(+1.11%)
Feb 24, 2016 13.77 14.05 13.38 13.97 4,304,988 +0.06(+0.41%)
Feb 23, 2016 14.22 14.41 13.84 13.92 2,949,051 -0.35(-2.45%)
Feb 22, 2016 13.91 14.29 13.91 14.27 3,802,127 +0.52(+3.79%)
Feb 19, 2016 13.82 13.88 13.49 13.75 3,148,885 -0.21(-1.51%)
Feb 18, 2016 13.90 14.08 13.53 13.96 5,182,493 +0.07(+0.53%)
Feb 17, 2016 13.97 14.18 13.83 13.88 8,894,749 +0.05(+0.35%)
Feb 16, 2016 13.48 13.88 13.37 13.84 4,441,464 +0.54(+4.10%)
Feb 12, 2016 13.14 13.29 13.29 13.29 7,133,854 +0.36(+2.77%)
Feb 11, 2016 12.91 13.17 12.64 12.93 8,100,206 -0.69(-5.08%)
Feb 10, 2016 13.25 13.90 13.14 13.62 7,741,495 +0.45(+3.40%)
Feb 09, 2016 13.23 13.47 12.91 13.18 9,285,869 -0.20(-1.52%)
Feb 08, 2016 13.66 13.68 13.26 13.38 9,019,586 -0.46(-3.29%)
Feb 05, 2016 13.89 14.04 13.62 13.84 5,962,164 -0.13(-0.93%)
Feb 04, 2016 13.85 14.29 13.70 13.97 7,817,185 +0.07(+0.53%)
Feb 03, 2016 13.11 13.99 12.90 13.89 10,869,852 +0.81(+6.15%)
Feb 02, 2016 13.16 13.56 12.66 13.09 11,840,495 +0.03(+0.25%)
Feb 01, 2016 12.88 13.15 12.61 13.05 7,239,710 +0.16(+1.26%)
Jan 29, 2016 12.55 12.89 12.49 12.89 5,158,425 +0.41(+3.26%)
Jan 28, 2016 13.04 13.14 12.16 12.48 11,106,716 -0.46(-3.58%)
Jan 27, 2016 12.64 13.16 12.44 12.95 9,355,328 +0.22(+1.73%)
Jan 26, 2016 12.53 12.73 12.48 12.73 2,765,947 +0.26(+2.09%)
Jan 25, 2016 12.67 12.72 12.43 12.47 5,556,781 -0.33(-2.54%)
Jan 22, 2016 13.09 13.27 12.60 12.79 6,413,055 -0.03(-0.25%)
Jan 21, 2016 12.74 12.97 12.72 12.83 5,302,566 +0.07(+0.57%)
Jan 20, 2016 12.50 12.85 11.83 12.75 8,231,742 -0.01(-0.06%)
Jan 19, 2016 13.15 13.16 12.61 12.76 5,672,602 -0.24(-1.88%)
Jan 15, 2016 12.87 13.01 13.01 13.01 8,122,362 -0.27(-2.02%)
Jan 14, 2016 12.96 13.32 12.73 13.27 5,418,383 +0.34(+2.64%)
Jan 13, 2016 13.46 13.72 12.79 12.93 10,309,365 -0.31(-2.33%)
Jan 12, 2016 13.78 13.88 12.98 13.24 8,266,816 -0.42(-3.09%)
Jan 11, 2016 13.75 13.82 13.49 13.66 5,937,776 -0.07(-0.47%)
Jan 08, 2016 14.26 14.31 13.66 13.73 6,536,020 -0.43(-3.04%)
Jan 07, 2016 14.66 14.71 14.10 14.16 8,465,552 -0.74(-4.97%)
Jan 06, 2016 14.90 15.08 14.80 14.90 7,374,755 -0.24(-1.61%)
Jan 05, 2016 15.19 15.45 14.92 15.14 6,763,820 -0.02(-0.16%)
Jan 04, 2016 14.93 15.24 14.91 15.17 4,393,589 +0.01(+0.05%)
Dec 31, 2015 15.12 15.16 15.16 15.16 2,851,427 +0.00(+0.00%)
Dec 30, 2015 15.28 15.40 15.13 15.16 2,026,453 -0.18(-1.17%)
Dec 29, 2015 15.32 15.48 15.27 15.34 2,693,843 +0.10(+0.64%)
Dec 28, 2015 15.58 15.64 15.02 15.24 5,446,577 -0.41(-2.65%)
Dec 24, 2015 15.64 15.66 15.66 15.66 807,650 +0.02(+0.10%)
Dec 23, 2015 15.20 15.66 15.10 15.64 3,999,681 +0.51(+3.39%)
Dec 22, 2015 14.95 15.23 14.87 15.13 2,819,941 +0.22(+1.47%)
Dec 21, 2015 15.14 15.43 14.87 14.91 3,099,880 -0.06(-0.38%)
Dec 18, 2015 14.99 15.12 14.90 14.97 6,415,958 -0.02(-0.16%)
Dec 17, 2015 15.14 15.15 14.87 14.99 8,333,112 -0.11(-0.70%)
Dec 16, 2015 15.20 15.20 14.94 15.10 5,353,589 -0.06(-0.38%)
Dec 15, 2015 15.10 15.29 14.94 15.15 7,531,119 +0.13(+0.87%)
Dec 14, 2015 15.64 15.68 14.79 15.02 7,576,310 -0.62(-3.95%)
Dec 11, 2015 15.86 15.93 15.46 15.64 9,753,407 -0.37(-2.29%)
Dec 10, 2015 16.28 16.28 15.92 16.01 4,309,210 -0.01(-0.05%)
Dec 09, 2015 15.98 16.24 15.95 16.01 4,930,913 +0.02(+0.10%)
Dec 08, 2015 15.85 16.33 15.69 16.00 5,691,487 -0.02(-0.10%)
Dec 07, 2015 16.05 16.17 15.96 16.01 5,565,390 -0.11(-0.66%)
Dec 04, 2015 16.24 16.26 16.04 16.12 5,350,468 -0.13(-0.80%)
Dec 03, 2015 16.23 16.32 16.04 16.25 5,550,478 +0.11(+0.71%)
Dec 02, 2015 16.38 16.43 16.05 16.14 4,612,096 -0.27(-1.64%)
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.