Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 12.52 12.59 12.20 12.26 607,543 -0.26(-2.08%)
Mar 30, 2016 12.60 12.80 12.44 12.52 969,824 +0.02(+0.16%)
Mar 29, 2016 12.33 12.64 12.04 12.50 1,211,231 +0.17(+1.38%)
Mar 28, 2016 12.20 12.38 12.00 12.33 687,161 +0.15(+1.23%)
Mar 24, 2016 11.96 12.18 12.18 12.18 457,800 +0.14(+1.16%)
Mar 23, 2016 12.55 12.71 12.03 12.04 538,989 -0.50(-3.99%)
Mar 22, 2016 12.48 12.72 12.44 12.54 353,067 -0.11(-0.87%)
Mar 21, 2016 12.46 12.79 12.44 12.65 657,806 -0.08(-0.63%)
Mar 18, 2016 12.12 12.90 12.12 12.73 1,882,244 +0.49(+4.00%)
Mar 17, 2016 12.30 12.40 12.16 12.24 664,260 -0.03(-0.24%)
Mar 16, 2016 12.15 12.35 11.93 12.27 1,187,612 +0.00(+0.00%)
Mar 15, 2016 12.01 12.27 11.77 12.27 1,061,029 +0.10(+0.82%)
Mar 14, 2016 12.24 12.30 11.75 12.17 1,581,754 +0.01(+0.08%)
Mar 11, 2016 12.94 12.98 12.05 12.16 2,626,090 -0.57(-4.48%)
Mar 10, 2016 14.16 14.40 11.92 12.73 9,664,102 +0.21(+1.68%)
Mar 09, 2016 12.20 13.21 11.66 12.52 2,778,174 +0.45(+3.73%)
Mar 08, 2016 12.34 12.86 11.95 12.07 681,754 -0.48(-3.82%)
Mar 07, 2016 12.39 12.62 12.24 12.55 531,364 +0.16(+1.29%)
Mar 04, 2016 12.60 12.79 12.20 12.39 552,809 -0.07(-0.56%)
Mar 03, 2016 12.38 12.65 12.35 12.46 583,768 +0.17(+1.38%)
Mar 02, 2016 11.56 12.48 11.56 12.29 1,592,234 +0.74(+6.41%)
Mar 01, 2016 11.63 11.68 11.37 11.55 482,136 +0.04(+0.35%)
Feb 29, 2016 11.88 12.03 11.45 11.51 534,011 -0.38(-3.20%)
Feb 26, 2016 12.06 12.30 11.88 11.89 577,249 -0.07(-0.59%)
Feb 25, 2016 11.70 12.20 11.66 11.96 681,346 +0.11(+0.93%)
Feb 24, 2016 10.85 11.89 10.68 11.85 736,989 +0.71(+6.37%)
Feb 23, 2016 11.19 11.28 10.91 11.14 420,445 -0.07(-0.62%)
Feb 22, 2016 10.80 11.35 10.75 11.21 563,165 +0.50(+4.67%)
Feb 19, 2016 10.45 10.85 10.31 10.71 452,693 +0.25(+2.39%)
Feb 18, 2016 10.61 10.70 10.18 10.46 865,159 -0.17(-1.60%)
Feb 17, 2016 10.28 10.82 10.23 10.63 1,124,414 +0.49(+4.83%)
Feb 16, 2016 10.33 10.33 9.820 10.14 468,578 +0.24(+2.42%)
Feb 12, 2016 9.280 9.900 9.900 9.900 726,900 +0.78(+8.55%)
Feb 11, 2016 9.300 9.680 9.060 9.120 1,025,879 -0.38(-4.00%)
Feb 10, 2016 9.260 9.750 8.980 9.500 832,518 +0.29(+3.15%)
Feb 09, 2016 9.010 9.580 8.960 9.210 968,152 -0.01(-0.11%)
Feb 08, 2016 10.20 10.20 9.010 9.220 1,255,961 -1.23(-11.77%)
Feb 05, 2016 11.08 11.10 10.15 10.45 1,012,965 -0.84(-7.44%)
Feb 04, 2016 10.84 11.59 10.84 11.29 1,054,134 +0.29(+2.64%)
Feb 03, 2016 10.30 11.03 10.01 11.00 730,369 +0.77(+7.53%)
Feb 02, 2016 10.95 10.95 10.13 10.23 928,043 -0.82(-7.42%)
Feb 01, 2016 10.73 11.12 10.55 11.05 1,143,907 +0.29(+2.70%)
Jan 29, 2016 10.27 10.83 10.21 10.76 1,217,941 +0.60(+5.91%)
Jan 28, 2016 9.650 10.28 9.520 10.16 1,092,337 +0.64(+6.72%)
Jan 27, 2016 9.600 10.10 9.480 9.520 761,002 -0.11(-1.14%)
Jan 26, 2016 9.740 9.840 9.290 9.630 881,868 -0.10(-1.03%)
Jan 25, 2016 10.56 10.92 9.700 9.730 1,154,080 -0.86(-8.12%)
Jan 22, 2016 10.60 11.04 10.40 10.59 1,354,730 +0.22(+2.12%)
Jan 21, 2016 9.830 10.63 9.430 10.37 1,299,238 +0.62(+6.36%)
Jan 20, 2016 9.210 9.860 8.820 9.750 2,150,536 +0.35(+3.72%)
Jan 19, 2016 10.30 10.48 9.200 9.400 1,554,467 -0.78(-7.66%)
Jan 15, 2016 10.23 10.18 10.18 10.18 921,600 -0.53(-4.95%)
Jan 14, 2016 10.76 10.79 10.00 10.71 1,225,769 +0.09(+0.85%)
Jan 13, 2016 11.20 11.46 10.50 10.62 763,099 -0.58(-5.18%)
Jan 12, 2016 11.63 11.68 10.88 11.20 958,051 -0.30(-2.61%)
Jan 11, 2016 11.75 12.00 11.08 11.50 784,615 -0.11(-0.95%)
Jan 08, 2016 12.31 12.47 11.56 11.61 831,063 -0.56(-4.60%)
Jan 07, 2016 12.41 12.51 12.00 12.17 992,086 -0.52(-4.10%)
Jan 06, 2016 13.18 13.26 12.51 12.69 1,143,255 -0.63(-4.73%)
Jan 05, 2016 14.25 14.29 13.27 13.32 1,172,519 -1.04(-7.24%)
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.