Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 13.64 13.64 12.80 12.95 151,496 -0.70(-5.13%)
Apr 28, 2016 14.01 14.20 13.61 13.65 70,153 -0.41(-2.92%)
Apr 27, 2016 14.20 14.86 13.97 14.06 142,338 -0.19(-1.33%)
Apr 26, 2016 13.82 14.40 13.75 14.25 374,442 +0.41(+2.96%)
Apr 25, 2016 14.00 14.11 13.74 13.84 81,242 -0.24(-1.70%)
Apr 22, 2016 14.00 14.22 13.83 14.08 53,690 -0.05(-0.35%)
Apr 21, 2016 13.86 14.18 13.75 14.13 90,962 +0.20(+1.44%)
Apr 20, 2016 13.60 14.19 13.51 13.93 102,645 +0.22(+1.60%)
Apr 19, 2016 13.74 13.83 13.44 13.71 129,678 +0.07(+0.51%)
Apr 18, 2016 13.48 13.96 13.30 13.64 91,738 +0.20(+1.49%)
Apr 15, 2016 13.24 13.69 13.24 13.44 87,868 +0.14(+1.05%)
Apr 14, 2016 13.40 13.47 13.19 13.30 124,377 -0.10(-0.75%)
Apr 13, 2016 13.40 13.53 13.24 13.40 92,662 +0.00(+0.00%)
Apr 12, 2016 13.10 13.68 13.04 13.40 114,107 +0.30(+2.29%)
Apr 11, 2016 14.10 14.10 13.03 13.10 221,026 -0.85(-6.09%)
Apr 08, 2016 14.10 14.10 13.78 13.95 128,772 +0.00(+0.00%)
Apr 07, 2016 14.10 14.32 13.77 13.95 229,645 -0.16(-1.13%)
Apr 06, 2016 13.58 14.24 13.58 14.11 219,696 +0.57(+4.21%)
Apr 05, 2016 13.83 13.99 13.40 13.54 131,871 -0.35(-2.52%)
Apr 04, 2016 13.97 14.41 13.65 13.89 394,517 -0.05(-0.36%)
Apr 01, 2016 13.70 14.15 13.63 13.94 142,402 +0.38(+2.80%)
Mar 31, 2016 13.62 14.29 12.84 13.56 706,849 -0.01(-0.07%)
Mar 30, 2016 14.00 14.21 13.25 13.57 811,318 -0.62(-4.37%)
Mar 29, 2016 13.20 14.38 12.81 14.19 276,178 +1.02(+7.74%)
Mar 28, 2016 13.49 13.90 13.02 13.17 143,260 -0.23(-1.72%)
Mar 24, 2016 13.94 13.40 13.40 13.40 58,800 -0.68(-4.83%)
Mar 23, 2016 14.65 14.88 13.91 14.08 103,074 -0.62(-4.22%)
Mar 22, 2016 14.75 15.87 14.36 14.70 81,494 -0.11(-0.74%)
Mar 21, 2016 14.73 15.65 14.73 14.81 106,164 +0.16(+1.09%)
Mar 18, 2016 15.18 15.30 14.60 14.65 506,690 -0.40(-2.66%)
Mar 17, 2016 15.29 15.29 14.75 15.05 197,880 -0.15(-0.99%)
Mar 16, 2016 15.56 15.56 14.82 15.20 137,487 -0.33(-2.12%)
Mar 15, 2016 16.57 16.57 15.49 15.53 86,929 -1.11(-6.67%)
Mar 14, 2016 16.48 17.00 16.10 16.64 138,842 +0.18(+1.09%)
Mar 11, 2016 15.90 16.92 15.70 16.46 155,413 +0.58(+3.65%)
Mar 10, 2016 16.09 16.63 15.44 15.88 125,047 -0.21(-1.31%)
Mar 09, 2016 16.99 17.20 15.79 16.09 256,473 -0.75(-4.45%)
Mar 08, 2016 17.19 17.66 16.67 16.84 161,690 -0.41(-2.38%)
Mar 07, 2016 17.85 18.48 16.87 17.25 261,600 -0.45(-2.54%)
Mar 04, 2016 17.40 17.40 16.58 17.70 297,204 -0.18(-1.01%)
Mar 03, 2016 17.88 18.33 17.07 17.88 156,657 +0.00(+0.00%)
Mar 02, 2016 16.83 18.07 16.04 17.88 165,358 +1.04(+6.18%)
Mar 01, 2016 16.50 17.00 15.97 16.84 154,485 +0.84(+5.25%)
Feb 29, 2016 16.89 16.97 15.51 16.00 190,205 -0.93(-5.49%)
Feb 26, 2016 16.32 17.02 15.84 16.93 166,224 +0.73(+4.51%)
Feb 25, 2016 16.33 17.48 16.04 16.20 184,138 -0.01(-0.06%)
Feb 24, 2016 15.82 16.44 15.16 16.21 99,069 +0.18(+1.12%)
Feb 23, 2016 15.97 16.85 15.90 16.03 68,485 -0.01(-0.06%)
Feb 22, 2016 17.40 18.55 15.74 16.04 147,326 -1.22(-7.07%)
Feb 19, 2016 17.23 17.47 16.69 17.26 107,048 +0.00(+0.00%)
Feb 18, 2016 17.17 18.14 17.00 17.26 99,021 +0.06(+0.35%)
Feb 17, 2016 17.55 18.00 15.30 17.20 219,318 +0.61(+3.68%)
Feb 16, 2016 16.22 18.00 16.04 16.59 238,132 +0.55(+3.43%)
Feb 12, 2016 16.07 16.04 16.04 16.04 92,700 +0.09(+0.56%)
Feb 11, 2016 15.15 16.20 15.00 15.95 173,650 +0.49(+3.17%)
Feb 10, 2016 15.32 16.48 15.10 15.46 144,047 +0.28(+1.84%)
Feb 09, 2016 14.32 15.29 14.05 15.18 131,581 +0.63(+4.33%)
Feb 08, 2016 15.70 15.71 14.00 14.55 186,011 -1.05(-6.73%)
Feb 05, 2016 15.88 16.15 15.53 15.60 149,520 -0.47(-2.92%)
Feb 04, 2016 15.04 16.55 15.04 16.07 89,222 +1.07(+7.13%)
Feb 03, 2016 14.71 15.87 14.15 15.00 153,435 +0.42(+2.88%)
Feb 02, 2016 14.13 14.90 13.91 14.58 107,607 +0.28(+1.96%)
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.