Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 15.29 15.83 15.00 15.32 120,088,656 +0.19(+1.27%)
Mar 30, 2016 15.67 15.70 15.10 15.13 60,466,840 -0.22(-1.41%)
Mar 29, 2016 15.33 15.49 15.02 15.34 60,190,392 -0.01(-0.06%)
Mar 28, 2016 15.44 15.65 15.00 15.35 58,878,672 +0.17(+1.10%)
Mar 24, 2016 14.39 15.18 15.18 15.18 74,413,496 +0.34(+2.32%)
Mar 23, 2016 15.49 15.63 14.80 14.84 74,140,648 -0.78(-4.98%)
Mar 22, 2016 15.81 15.93 15.50 15.62 64,659,836 -0.27(-1.71%)
Mar 21, 2016 15.69 15.99 15.67 15.89 79,556,664 +0.37(+2.40%)
Mar 18, 2016 15.27 15.63 15.20 15.52 70,676,888 +0.42(+2.81%)
Mar 17, 2016 14.76 15.23 14.67 15.09 56,693,352 +0.30(+2.01%)
Mar 16, 2016 14.53 14.84 14.48 14.80 52,701,732 +0.24(+1.64%)
Mar 15, 2016 14.28 14.60 14.10 14.56 47,701,544 +0.21(+1.48%)
Mar 14, 2016 14.18 14.45 14.04 14.34 60,953,772 +0.51(+3.69%)
Mar 11, 2016 13.86 13.96 13.69 13.83 50,146,152 +0.15(+1.13%)
Mar 10, 2016 14.00 14.22 13.38 13.68 77,880,160 -0.24(-1.70%)
Mar 09, 2016 13.63 13.96 13.52 13.91 48,119,848 +0.41(+3.02%)
Mar 08, 2016 13.57 13.83 13.48 13.51 62,666,728 -0.18(-1.31%)
Mar 07, 2016 13.18 13.98 13.16 13.69 80,001,824 +0.28(+2.11%)
Mar 04, 2016 13.20 13.60 13.17 13.40 97,335,864 +0.35(+2.71%)
Mar 03, 2016 12.55 13.16 12.28 13.05 72,398,816 +0.49(+3.93%)
Mar 02, 2016 12.25 12.57 12.10 12.56 72,912,344 +0.13(+1.07%)
Mar 01, 2016 12.95 13.06 12.18 12.42 100,536,520 -0.37(-2.91%)
Feb 29, 2016 12.83 13.09 12.61 12.80 67,434,864 +0.11(+0.84%)
Feb 26, 2016 12.58 12.80 12.33 12.69 90,976,752 +0.19(+1.55%)
Feb 25, 2016 11.91 12.57 11.68 12.50 85,908,824 +0.56(+4.71%)
Feb 24, 2016 11.52 11.97 11.19 11.93 80,847,704 +0.12(+1.01%)
Feb 23, 2016 11.74 12.12 11.58 11.81 89,755,016 -0.04(-0.30%)
Feb 22, 2016 11.34 11.93 11.32 11.85 75,850,800 +0.74(+6.70%)
Feb 19, 2016 10.91 11.17 10.83 11.11 44,390,848 -0.01(-0.11%)
Feb 18, 2016 11.49 11.53 10.98 11.12 58,281,508 -0.13(-1.13%)
Feb 17, 2016 10.60 11.29 10.45 11.25 87,319,856 +0.90(+8.71%)
Feb 16, 2016 10.58 10.86 10.27 10.34 83,812,104 +0.28(+2.74%)
Feb 12, 2016 10.33 10.07 10.07 10.07 108,536,992 +0.04(+0.38%)
Feb 11, 2016 10.13 10.88 9.800 10.03 213,663,792 +0.45(+4.73%)
Feb 10, 2016 10.03 10.33 9.449 9.578 155,139,840 -0.31(-3.09%)
Feb 09, 2016 9.488 10.65 9.403 9.883 129,689,576 +0.02(+0.18%)
Feb 08, 2016 10.47 10.48 9.733 9.866 139,628,816 -0.97(-8.99%)
Feb 05, 2016 11.42 11.53 10.52 10.84 141,563,856 -0.85(-7.26%)
Feb 04, 2016 11.38 11.73 11.15 11.69 65,711,608 +0.12(+1.07%)
Feb 03, 2016 12.24 12.26 11.35 11.57 118,925,856 -0.62(-5.09%)
Feb 02, 2016 12.83 12.87 12.02 12.19 86,494,376 -0.94(-7.19%)
Feb 01, 2016 12.58 13.30 12.18 13.13 79,448,560 +0.38(+3.00%)
Jan 29, 2016 12.66 12.92 12.54 12.75 42,784,332 +0.10(+0.79%)
Jan 28, 2016 12.72 12.75 12.16 12.65 68,876,184 +0.11(+0.87%)
Jan 27, 2016 12.83 12.88 12.38 12.54 53,699,712 -0.37(-2.84%)
Jan 26, 2016 13.11 13.19 12.59 12.90 74,378,128 -0.19(-1.44%)
Jan 25, 2016 13.34 13.57 13.06 13.09 40,455,236 -0.41(-3.05%)
Jan 22, 2016 13.65 13.70 13.27 13.50 46,860,824 +0.17(+1.29%)
Jan 21, 2016 13.44 13.55 13.00 13.33 47,470,076 +0.08(+0.64%)
Jan 20, 2016 13.29 13.42 12.75 13.25 87,511,448 -0.40(-2.94%)
Jan 19, 2016 13.91 14.03 13.39 13.65 60,477,568 -0.02(-0.13%)
Jan 15, 2016 13.26 13.67 13.67 13.67 79,832,992 -0.08(-0.58%)
Jan 14, 2016 13.48 14.00 12.89 13.75 97,359,232 +0.39(+2.93%)
Jan 13, 2016 14.13 14.18 13.33 13.35 61,882,676 -0.64(-4.60%)
Jan 12, 2016 14.11 14.25 13.69 14.00 46,345,424 +0.14(+1.02%)
Jan 11, 2016 14.27 14.27 13.53 13.86 61,365,568 -0.21(-1.49%)
Jan 08, 2016 14.52 14.70 14.05 14.07 54,420,868 -0.31(-2.16%)
Jan 07, 2016 14.28 14.56 14.24 14.38 53,299,184 -0.23(-1.55%)
Jan 06, 2016 14.67 14.67 14.40 14.60 56,651,756 -0.29(-1.96%)
Jan 05, 2016 15.09 15.13 14.67 14.90 47,789,876 +0.00(+0.01%)
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.