Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 15.45 15.89 14.66 15.05 7,703,485 -0.11(-0.73%)
Apr 28, 2016 15.68 16.40 15.05 15.16 7,899,275 -0.53(-3.38%)
Apr 27, 2016 14.29 16.10 14.26 15.69 14,227,658 +1.53(+10.81%)
Apr 26, 2016 13.27 14.16 12.29 14.16 10,006,607 +1.06(+8.09%)
Apr 25, 2016 13.60 13.67 12.94 13.10 7,437,678 -0.46(-3.39%)
Apr 22, 2016 13.31 14.18 13.17 13.56 7,572,855 +0.50(+3.83%)
Apr 21, 2016 14.07 14.13 12.97 13.06 7,403,676 -0.77(-5.57%)
Apr 20, 2016 13.36 14.41 13.23 13.83 8,846,137 +0.50(+3.75%)
Apr 19, 2016 13.25 13.84 13.20 13.33 4,713,221 +0.41(+3.17%)
Apr 18, 2016 12.40 13.23 12.12 12.92 5,074,977 +0.13(+1.02%)
Apr 15, 2016 12.75 13.16 12.52 12.79 7,573,010 -0.13(-1.01%)
Apr 14, 2016 13.81 13.83 12.83 12.92 9,323,954 -0.81(-5.90%)
Apr 13, 2016 13.66 14.00 13.06 13.73 7,752,476 +0.20(+1.48%)
Apr 12, 2016 12.66 13.67 12.66 13.53 7,202,826 +1.05(+8.41%)
Apr 11, 2016 11.98 12.57 11.91 12.48 4,989,320 +0.62(+5.23%)
Apr 08, 2016 11.49 12.11 11.39 11.86 5,130,674 +0.78(+7.04%)
Apr 07, 2016 11.02 11.37 10.93 11.08 6,412,060 +0.00(+0.00%)
Apr 06, 2016 10.97 11.35 10.76 11.08 4,735,812 +0.14(+1.28%)
Apr 05, 2016 10.75 11.36 10.53 10.94 6,700,223 +0.00(+0.00%)
Apr 04, 2016 10.94 11.46 10.67 10.94 6,818,839 +0.15(+1.39%)
Apr 01, 2016 10.86 11.03 10.61 10.79 7,109,115 -0.50(-4.43%)
Mar 31, 2016 11.37 11.75 11.21 11.29 7,083,636 -0.07(-0.62%)
Mar 30, 2016 11.27 11.54 10.90 11.36 7,595,178 +0.30(+2.71%)
Mar 29, 2016 10.50 11.10 10.38 11.06 6,058,014 +0.14(+1.28%)
Mar 28, 2016 10.91 11.03 10.42 10.92 4,607,002 -0.02(-0.18%)
Mar 24, 2016 10.27 10.94 10.94 10.94 6,369,800 +0.50(+4.79%)
Mar 23, 2016 11.84 12.00 10.39 10.44 7,018,149 -1.59(-13.22%)
Mar 22, 2016 11.52 12.10 11.36 12.03 3,837,883 +0.36(+3.08%)
Mar 21, 2016 11.73 12.04 11.48 11.67 5,110,222 -0.07(-0.60%)
Mar 18, 2016 12.02 12.41 11.58 11.74 12,297,752 -0.16(-1.34%)
Mar 17, 2016 11.86 12.14 11.48 11.90 6,685,232 +0.27(+2.32%)
Mar 16, 2016 11.29 11.86 11.21 11.63 8,126,807 +0.08(+0.69%)
Mar 15, 2016 11.41 11.70 10.99 11.55 6,437,600 -0.33(-2.78%)
Mar 14, 2016 11.50 12.12 11.22 11.88 6,761,741 +0.18(+1.54%)
Mar 11, 2016 11.52 12.00 11.41 11.70 7,849,139 +0.61(+5.50%)
Mar 10, 2016 10.89 11.25 10.48 11.09 5,823,023 +0.06(+0.54%)
Mar 09, 2016 10.65 11.13 10.46 11.03 5,854,534 +0.57(+5.45%)
Mar 08, 2016 11.40 11.43 10.36 10.46 6,665,119 -1.20(-10.29%)
Mar 07, 2016 10.72 11.67 10.72 11.66 14,346,766 +1.08(+10.21%)
Mar 04, 2016 10.53 11.50 10.25 10.58 16,115,084 +0.28(+2.72%)
Mar 03, 2016 9.450 10.77 9.360 10.30 72,100,514 +0.85(+8.99%)
Mar 02, 2016 8.880 9.540 8.720 9.450 12,022,081 +0.40(+4.42%)
Mar 01, 2016 8.860 9.320 8.240 9.050 10,889,546 +0.42(+4.87%)
Feb 29, 2016 8.550 8.740 8.110 8.630 10,665,928 +0.79(+10.08%)
Feb 26, 2016 7.890 8.060 7.540 7.840 7,225,916 +0.19(+2.48%)
Feb 25, 2016 7.870 8.090 7.320 7.650 14,393,701 -0.27(-3.41%)
Feb 24, 2016 7.660 8.070 7.260 7.920 7,485,208 +0.01(+0.13%)
Feb 23, 2016 8.810 9.020 7.810 7.910 7,143,322 -0.79(-9.08%)
Feb 22, 2016 8.110 8.780 8.050 8.700 8,338,348 +0.83(+10.55%)
Feb 19, 2016 8.280 8.570 7.700 7.870 6,836,811 -0.56(-6.64%)
Feb 18, 2016 9.020 9.240 8.220 8.430 8,909,303 -0.44(-4.96%)
Feb 17, 2016 8.000 9.090 7.960 8.870 9,305,443 +0.98(+12.42%)
Feb 16, 2016 7.910 7.990 7.410 7.890 6,259,010 +0.10(+1.28%)
Feb 12, 2016 7.550 7.790 7.790 7.790 7,547,900 +0.45(+6.13%)
Feb 11, 2016 6.940 7.370 6.720 7.340 8,444,445 +0.13(+1.80%)
Feb 10, 2016 8.200 8.200 7.180 7.210 10,772,483 -0.32(-4.25%)
Feb 09, 2016 8.500 8.710 7.270 7.530 11,924,750 -1.02(-11.93%)
Feb 08, 2016 8.880 9.120 8.260 8.550 10,844,886 -0.55(-6.04%)
Feb 05, 2016 8.600 9.730 8.560 9.100 11,571,641 +0.29(+3.29%)
Feb 04, 2016 8.600 9.590 8.470 8.810 13,074,158 +0.33(+3.89%)
Feb 03, 2016 7.970 8.685 7.460 8.480 10,773,204 +0.67(+8.58%)
Feb 02, 2016 7.960 8.090 7.670 7.810 9,888,294 -0.58(-6.91%)
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.