Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 11.81 12.32 11.59 12.01 4,921,353 +0.17(+1.41%)
Feb 26, 2016 12.17 12.67 11.66 11.84 5,254,735 -0.19(-1.62%)
Feb 25, 2016 12.02 12.41 11.77 12.04 4,895,843 -0.02(-0.15%)
Feb 24, 2016 10.94 12.11 10.83 12.06 5,888,378 +0.56(+4.83%)
Feb 23, 2016 11.52 11.81 11.25 11.50 6,793,676 -0.25(-2.13%)
Feb 22, 2016 11.34 11.79 11.17 11.75 6,695,387 +0.87(+7.95%)
Feb 19, 2016 10.52 11.05 10.10 10.89 8,031,487 +0.26(+2.48%)
Feb 18, 2016 10.42 10.71 9.951 10.62 4,565,446 +0.23(+2.18%)
Feb 17, 2016 9.863 10.85 9.762 10.40 7,420,692 +0.70(+7.21%)
Feb 16, 2016 8.622 9.905 8.598 9.696 6,953,565 +1.22(+14.43%)
Feb 12, 2016 7.802 8.474 8.474 8.474 6,744,475 +0.82(+10.71%)
Feb 11, 2016 7.955 8.664 7.626 7.654 8,542,204 -0.68(-8.17%)
Feb 10, 2016 8.372 8.589 8.062 8.335 4,787,623 -0.02(-0.28%)
Feb 09, 2016 8.483 8.483 7.839 8.358 7,892,533 -0.19(-2.17%)
Feb 08, 2016 9.150 9.164 8.335 8.543 8,780,528 -0.80(-8.53%)
Feb 05, 2016 9.858 9.965 8.126 9.340 11,515,701 -0.71(-7.05%)
Feb 04, 2016 10.10 10.51 9.594 10.05 11,110,771 -0.07(-0.73%)
Feb 03, 2016 12.04 12.27 9.451 10.12 18,341,400 -3.36(-24.93%)
Feb 02, 2016 13.57 13.75 12.98 13.48 4,326,571 -0.30(-2.18%)
Feb 01, 2016 13.73 13.96 13.06 13.78 4,453,215 -0.23(-1.62%)
Jan 29, 2016 13.40 14.04 13.17 14.01 3,377,053 +0.63(+4.70%)
Jan 28, 2016 13.66 14.13 13.32 13.38 3,398,751 +0.48(+3.74%)
Jan 27, 2016 13.10 13.32 12.33 12.90 6,162,342 -0.30(-2.28%)
Jan 26, 2016 12.75 13.34 12.33 13.20 4,437,695 +0.66(+5.30%)
Jan 25, 2016 13.40 14.21 12.51 12.54 5,386,535 -1.03(-7.59%)
Jan 22, 2016 13.24 13.99 13.00 13.57 5,634,211 +0.95(+7.55%)
Jan 21, 2016 11.64 13.01 11.58 12.61 6,706,190 +1.02(+8.84%)
Jan 20, 2016 12.32 12.32 10.89 11.59 7,344,078 -1.32(-10.20%)
Jan 19, 2016 13.43 13.58 12.12 12.91 6,101,874 -0.53(-3.96%)
Jan 15, 2016 14.04 13.44 13.44 13.44 4,850,493 -1.10(-7.58%)
Jan 14, 2016 13.62 14.61 13.52 14.54 3,351,794 +0.72(+5.24%)
Jan 13, 2016 14.99 15.41 13.21 13.82 5,855,067 -1.21(-8.06%)
Jan 12, 2016 15.26 15.56 13.83 15.03 5,869,654 +0.13(+0.86%)
Jan 11, 2016 15.72 15.94 14.28 14.90 5,021,188 -1.00(-6.30%)
Jan 08, 2016 15.95 16.44 15.76 15.90 3,088,924 +0.23(+1.45%)
Jan 07, 2016 16.16 16.85 15.65 15.67 3,987,916 -1.10(-6.54%)
Jan 06, 2016 17.34 17.44 16.00 16.77 3,784,162 -1.01(-5.66%)
Jan 05, 2016 17.70 17.97 17.36 17.78 2,587,052 -0.11(-0.61%)
Jan 04, 2016 17.74 17.96 17.15 17.89 2,640,252 -0.02(-0.13%)
Dec 31, 2015 16.74 17.91 17.91 17.91 4,506,398 +0.92(+5.41%)
Dec 30, 2015 16.95 17.25 16.04 16.99 3,265,636 -0.13(-0.77%)
Dec 29, 2015 17.20 17.52 16.88 17.12 2,551,051 -0.03(-0.16%)
Dec 28, 2015 16.79 17.19 16.25 17.15 3,177,717 +0.25(+1.48%)
Dec 24, 2015 17.11 16.90 16.90 16.90 2,346,304 -0.45(-2.60%)
Dec 23, 2015 16.91 17.53 16.78 17.35 4,900,135 +0.61(+3.65%)
Dec 22, 2015 15.91 17.09 15.69 16.74 6,717,003 +0.73(+4.58%)
Dec 21, 2015 14.85 16.01 14.39 16.01 5,270,401 +0.87(+5.75%)
Dec 18, 2015 14.28 15.33 14.11 15.14 16,122,891 +0.82(+5.76%)
Dec 17, 2015 14.56 14.56 13.78 14.31 5,255,234 -0.32(-2.21%)
Dec 16, 2015 13.47 14.91 13.37 14.64 7,005,870 +1.09(+8.03%)
Dec 15, 2015 13.25 13.75 12.90 13.55 6,359,133 +0.51(+3.88%)
Dec 14, 2015 13.68 13.83 13.01 13.04 7,659,515 -0.77(-5.60%)
Dec 11, 2015 14.60 14.87 13.34 13.82 7,892,793 -1.17(-7.78%)
Dec 10, 2015 15.40 16.01 14.93 14.98 8,085,104 -0.71(-4.50%)
Dec 09, 2015 14.03 16.03 13.68 15.69 10,076,022 +1.66(+11.81%)
Dec 08, 2015 12.34 14.40 12.07 14.03 9,695,468 +1.33(+10.47%)
Dec 07, 2015 13.66 13.78 12.01 12.70 14,615,288 -1.34(-9.54%)
Dec 04, 2015 14.64 14.99 13.89 14.04 14,905,288 -0.82(-5.52%)
Dec 03, 2015 16.36 16.37 14.45 14.86 13,204,714 -1.74(-10.50%)
Dec 02, 2015 16.85 16.87 15.87 16.60 34,023,544 -0.62(-3.62%)
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.