Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 11.15 11.15 10.51 10.53 237,124 -0.64(-5.73%)
Feb 26, 2016 11.19 11.39 11.07 11.17 104,442 +0.03(+0.27%)
Feb 25, 2016 11.20 11.20 10.97 11.14 107,613 -0.06(-0.54%)
Feb 24, 2016 11.00 11.20 10.82 11.20 147,884 +0.09(+0.81%)
Feb 23, 2016 11.44 11.60 11.11 11.11 146,953 -0.35(-3.05%)
Feb 22, 2016 11.42 11.84 11.17 11.46 273,964 +0.10(+0.88%)
Feb 19, 2016 11.18 11.44 11.03 11.36 161,890 +0.18(+1.61%)
Feb 18, 2016 11.50 11.77 11.15 11.18 114,915 -0.31(-2.70%)
Feb 17, 2016 11.16 11.55 11.02 11.49 196,283 +0.38(+3.42%)
Feb 16, 2016 11.27 11.35 10.99 11.11 182,219 -0.04(-0.36%)
Feb 12, 2016 11.09 11.15 11.15 11.15 156,200 +0.15(+1.36%)
Feb 11, 2016 10.92 11.11 10.71 11.00 274,170 -0.16(-1.43%)
Feb 10, 2016 11.08 11.58 11.05 11.16 216,884 +0.13(+1.18%)
Feb 09, 2016 10.90 11.29 10.78 11.03 204,873 +0.02(+0.18%)
Feb 08, 2016 10.95 11.10 10.71 11.01 313,102 -0.04(-0.36%)
Feb 05, 2016 11.00 11.31 10.95 11.05 283,910 +0.03(+0.27%)
Feb 04, 2016 11.42 11.61 10.94 11.02 228,300 -0.37(-3.25%)
Feb 03, 2016 11.64 11.64 11.09 11.39 347,010 -0.17(-1.47%)
Feb 02, 2016 11.84 11.94 11.51 11.56 185,333 -0.39(-3.26%)
Feb 01, 2016 12.00 12.23 11.74 11.95 236,271 -0.10(-0.83%)
Jan 29, 2016 11.89 12.20 11.60 12.05 576,951 +0.16(+1.35%)
Jan 28, 2016 11.86 12.18 11.71 11.89 341,425 +0.12(+1.02%)
Jan 27, 2016 12.02 12.10 11.71 11.77 270,567 -0.23(-1.92%)
Jan 26, 2016 12.21 12.38 11.81 12.00 311,665 -0.12(-0.99%)
Jan 25, 2016 12.21 12.49 12.06 12.12 283,869 -0.13(-1.06%)
Jan 22, 2016 12.41 12.70 12.16 12.25 258,050 -0.02(-0.16%)
Jan 21, 2016 12.53 12.76 12.11 12.27 235,996 -0.25(-2.00%)
Jan 20, 2016 11.85 12.77 11.71 12.52 270,629 +0.50(+4.16%)
Jan 19, 2016 12.35 12.54 11.89 12.02 320,571 -0.27(-2.20%)
Jan 15, 2016 12.10 12.29 12.29 12.29 197,900 -0.20(-1.60%)
Jan 14, 2016 12.51 12.73 12.05 12.49 229,397 +0.23(+1.88%)
Jan 13, 2016 12.52 12.84 12.21 12.26 318,326 -0.17(-1.37%)
Jan 12, 2016 12.44 12.59 12.15 12.43 187,698 +0.15(+1.22%)
Jan 11, 2016 12.98 12.98 12.11 12.28 190,623 -0.65(-5.03%)
Jan 08, 2016 13.29 13.57 12.93 12.93 221,470 -0.27(-2.05%)
Jan 07, 2016 13.62 13.67 13.20 13.20 188,222 -0.69(-4.97%)
Jan 06, 2016 13.71 14.10 13.68 13.89 227,185 +0.00(+0.00%)
Jan 05, 2016 13.78 14.14 13.74 13.89 346,990 +0.19(+1.39%)
Jan 04, 2016 14.05 14.18 13.68 13.70 262,035 -0.53(-3.72%)
Dec 31, 2015 14.31 14.23 14.23 14.23 235,100 -0.10(-0.70%)
Dec 30, 2015 14.27 14.45 14.12 14.33 319,442 +0.03(+0.21%)
Dec 29, 2015 14.26 14.43 14.11 14.30 211,646 +0.13(+0.92%)
Dec 28, 2015 14.44 14.44 14.07 14.17 115,466 -0.12(-0.84%)
Dec 24, 2015 14.46 14.29 14.29 14.29 91,800 -0.17(-1.18%)
Dec 23, 2015 14.49 14.52 14.40 14.46 96,499 +0.05(+0.35%)
Dec 22, 2015 14.48 14.48 14.14 14.41 160,195 +0.09(+0.63%)
Dec 21, 2015 14.39 14.39 14.15 14.32 172,951 +0.12(+0.85%)
Dec 18, 2015 14.10 14.41 14.01 14.20 806,851 +0.01(+0.07%)
Dec 17, 2015 14.33 14.45 14.02 14.19 214,386 -0.13(-0.91%)
Dec 16, 2015 14.33 14.39 14.01 14.32 217,739 +0.02(+0.14%)
Dec 15, 2015 14.44 14.59 14.20 14.30 219,909 -0.01(-0.07%)
Dec 14, 2015 14.12 14.47 14.12 14.31 252,586 +0.24(+1.71%)
Dec 11, 2015 14.01 14.50 13.82 14.07 239,289 -0.24(-1.68%)
Dec 10, 2015 14.90 14.93 14.17 14.31 253,849 +0.03(+0.21%)
Dec 09, 2015 14.74 14.74 14.09 14.28 291,120 -0.19(-1.31%)
Dec 08, 2015 14.34 14.68 14.34 14.47 255,423 -0.06(-0.41%)
Dec 07, 2015 14.90 14.99 14.33 14.53 168,902 -0.39(-2.61%)
Dec 04, 2015 15.17 15.36 14.82 14.92 332,072 -0.25(-1.65%)
Dec 03, 2015 15.45 15.84 15.05 15.17 213,469 -0.19(-1.24%)
Dec 02, 2015 15.44 15.66 15.28 15.36 230,285 -0.13(-0.84%)
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.