Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 14.74 14.91 14.68 14.69 17,976,864 -0.01(-0.06%)
Feb 26, 2016 14.63 14.77 14.58 14.70 22,906,014 +0.15(+1.05%)
Feb 25, 2016 14.44 14.59 14.39 14.54 15,413,184 +0.10(+0.72%)
Feb 24, 2016 14.54 14.58 14.20 14.44 15,694,474 -0.18(-1.21%)
Feb 23, 2016 14.75 14.87 14.60 14.62 11,914,895 -0.28(-1.86%)
Feb 22, 2016 14.96 15.04 14.81 14.89 16,077,871 +0.11(+0.75%)
Feb 19, 2016 14.81 14.89 14.68 14.78 16,625,481 -0.14(-0.96%)
Feb 18, 2016 15.18 15.23 14.91 14.93 12,521,134 -0.18(-1.16%)
Feb 17, 2016 14.92 15.24 14.89 15.10 16,245,193 +0.25(+1.66%)
Feb 16, 2016 14.81 14.91 14.73 14.85 15,127,854 +0.20(+1.36%)
Feb 12, 2016 14.34 14.65 14.65 14.65 17,737,246 +0.46(+3.26%)
Feb 11, 2016 14.19 14.36 14.03 14.19 17,736,650 -0.26(-1.82%)
Feb 10, 2016 14.75 14.89 14.44 14.45 11,989,074 -0.26(-1.79%)
Feb 09, 2016 14.22 14.89 14.19 14.72 22,141,022 +0.41(+2.84%)
Feb 08, 2016 14.40 14.40 14.17 14.31 14,508,563 -0.30(-2.07%)
Feb 05, 2016 14.94 15.12 14.53 14.61 21,446,556 -0.41(-2.76%)
Feb 04, 2016 14.63 15.20 14.61 15.03 17,246,150 +0.38(+2.61%)
Feb 03, 2016 14.56 14.73 14.32 14.65 14,161,977 +0.23(+1.60%)
Feb 02, 2016 14.57 14.65 14.28 14.42 14,051,110 -0.38(-2.58%)
Feb 01, 2016 14.66 14.91 14.59 14.80 10,728,196 -0.03(-0.22%)
Jan 29, 2016 14.42 14.83 14.42 14.83 15,228,086 +0.49(+3.45%)
Jan 28, 2016 14.44 14.51 14.26 14.34 14,176,687 +0.06(+0.45%)
Jan 27, 2016 14.03 14.56 13.96 14.27 21,239,460 +0.16(+1.13%)
Jan 26, 2016 13.37 14.38 13.36 14.11 24,410,488 +0.76(+5.67%)
Jan 25, 2016 13.59 13.65 13.24 13.36 16,975,684 -0.27(-1.99%)
Jan 22, 2016 13.71 13.76 13.50 13.63 16,151,949 +0.14(+1.00%)
Jan 21, 2016 13.36 13.79 13.20 13.49 18,276,284 +0.19(+1.44%)
Jan 20, 2016 12.96 13.40 12.85 13.30 22,027,330 -0.06(-0.42%)
Jan 19, 2016 13.56 13.64 13.22 13.36 14,063,603 -0.09(-0.65%)
Jan 15, 2016 13.51 13.44 13.44 13.44 20,514,918 -0.34(-2.49%)
Jan 14, 2016 13.64 13.92 13.57 13.79 12,548,644 +0.19(+1.41%)
Jan 13, 2016 13.87 14.06 13.56 13.59 20,890,270 -0.22(-1.62%)
Jan 12, 2016 13.94 14.03 13.63 13.82 18,070,196 +0.02(+0.17%)
Jan 11, 2016 13.70 13.99 13.67 13.79 19,901,430 +0.13(+0.93%)
Jan 08, 2016 13.69 13.89 13.63 13.67 21,147,548 +0.04(+0.29%)
Jan 07, 2016 13.67 13.87 13.58 13.63 14,500,908 -0.32(-2.29%)
Jan 06, 2016 14.02 14.10 13.86 13.94 15,836,153 -0.32(-2.24%)
Jan 05, 2016 14.28 14.40 14.12 14.26 14,973,190 -0.01(-0.06%)
Jan 04, 2016 14.30 14.33 14.14 14.27 13,603,085 -0.29(-2.02%)
Dec 31, 2015 14.62 14.57 14.57 14.57 9,286,140 -0.17(-1.14%)
Dec 30, 2015 14.71 14.86 14.70 14.73 7,117,172 +0.00(+0.00%)
Dec 29, 2015 14.60 14.78 14.60 14.73 8,838,874 +0.22(+1.54%)
Dec 28, 2015 14.73 14.76 14.41 14.51 8,026,385 -0.28(-1.89%)
Dec 24, 2015 14.80 14.79 14.79 14.79 3,969,358 +0.01(+0.05%)
Dec 23, 2015 14.54 14.81 14.53 14.78 13,063,209 +0.31(+2.15%)
Dec 22, 2015 14.39 14.54 14.36 14.47 10,618,859 +0.10(+0.72%)
Dec 21, 2015 14.39 14.49 14.28 14.37 15,024,771 +0.02(+0.17%)
Dec 18, 2015 14.31 14.46 14.26 14.34 28,597,426 -0.07(-0.50%)
Dec 17, 2015 14.49 14.60 14.40 14.42 16,690,076 -0.34(-2.32%)
Dec 16, 2015 14.33 14.81 14.30 14.76 24,643,246 +0.52(+3.64%)
Dec 15, 2015 14.48 14.55 14.16 14.24 13,693,558 -0.16(-1.11%)
Dec 14, 2015 14.84 14.85 14.31 14.40 20,607,076 -0.49(-3.26%)
Dec 11, 2015 14.94 14.94 14.42 14.89 36,058,552 +0.79(+5.60%)
Dec 10, 2015 14.14 14.34 14.02 14.10 10,161,152 -0.05(-0.34%)
Dec 09, 2015 14.12 14.40 14.09 14.14 12,174,891 -0.06(-0.45%)
Dec 08, 2015 14.21 14.28 14.02 14.21 13,900,277 -0.17(-1.16%)
Dec 07, 2015 14.31 14.43 14.18 14.38 12,161,841 +0.01(+0.06%)
Dec 04, 2015 14.20 14.39 14.10 14.37 17,550,482 +0.16(+1.12%)
Dec 03, 2015 15.01 15.04 14.15 14.21 25,207,682 -0.73(-4.86%)
Dec 02, 2015 14.97 15.15 14.90 14.93 12,077,438 -0.06(-0.43%)
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.