Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 9.605 9.696 9.356 9.663 54,467 +0.06(+0.60%)
Apr 28, 2016 9.746 9.779 9.572 9.605 49,687 -0.11(-1.11%)
Apr 27, 2016 9.688 9.779 9.314 9.713 53,618 +0.02(+0.26%)
Apr 26, 2016 9.580 9.796 9.323 9.688 62,553 +0.16(+1.66%)
Apr 25, 2016 9.638 9.775 9.460 9.530 37,681 -0.10(-1.03%)
Apr 22, 2016 9.580 9.738 9.547 9.630 220,611 +0.05(+0.52%)
Apr 21, 2016 9.547 9.663 9.339 9.580 85,214 +0.03(+0.35%)
Apr 20, 2016 9.547 9.838 9.364 9.547 189,695 +0.09(+0.97%)
Apr 19, 2016 9.588 9.647 9.406 9.456 40,466 -0.12(-1.21%)
Apr 18, 2016 9.497 9.622 9.356 9.572 59,115 +0.07(+0.79%)
Apr 15, 2016 9.398 9.671 9.398 9.497 46,158 +0.04(+0.44%)
Apr 14, 2016 9.597 9.605 9.418 9.456 72,016 -0.10(-1.04%)
Apr 13, 2016 9.356 9.630 9.256 9.555 99,501 +0.24(+2.58%)
Apr 12, 2016 9.090 9.356 9.049 9.314 47,993 +0.20(+2.19%)
Apr 11, 2016 9.041 9.314 9.041 9.115 40,267 +0.10(+1.10%)
Apr 08, 2016 9.265 9.290 8.874 9.016 95,322 -0.13(-1.45%)
Apr 07, 2016 9.431 9.431 9.090 9.148 50,766 -0.32(-3.42%)
Apr 06, 2016 9.373 9.530 9.331 9.472 57,014 +0.07(+0.79%)
Apr 05, 2016 9.240 9.439 9.190 9.398 72,809 +0.12(+1.34%)
Apr 04, 2016 9.489 9.505 9.215 9.273 94,510 -0.22(-2.36%)
Apr 01, 2016 9.505 9.564 9.348 9.497 69,826 +0.07(+0.79%)
Mar 31, 2016 9.754 9.754 9.398 9.422 316,904 -0.29(-2.99%)
Mar 30, 2016 9.854 10.04 9.584 9.713 46,406 -0.12(-1.18%)
Mar 29, 2016 9.422 9.945 9.406 9.829 91,760 +0.35(+3.68%)
Mar 28, 2016 9.580 9.721 9.439 9.481 42,926 -0.09(-0.95%)
Mar 24, 2016 9.671 9.572 9.572 9.572 65,769 -0.18(-1.87%)
Mar 23, 2016 9.854 9.854 9.630 9.754 175,760 -0.16(-1.59%)
Mar 22, 2016 9.688 9.979 9.514 9.912 196,310 +0.15(+1.57%)
Mar 21, 2016 9.775 9.841 9.627 9.759 199,171 +0.01(+0.08%)
Mar 18, 2016 9.511 9.866 9.445 9.750 250,729 +0.31(+3.24%)
Mar 17, 2016 9.246 9.494 9.131 9.445 66,518 +0.21(+2.24%)
Mar 16, 2016 9.073 9.288 9.023 9.238 47,327 +0.14(+1.54%)
Mar 15, 2016 9.139 9.139 8.974 9.098 77,149 -0.07(-0.72%)
Mar 14, 2016 9.337 9.354 9.122 9.164 61,780 -0.13(-1.42%)
Mar 11, 2016 9.188 9.296 9.114 9.296 70,458 +0.20(+2.18%)
Mar 10, 2016 9.271 9.329 9.027 9.098 59,978 -0.20(-2.13%)
Mar 09, 2016 9.197 9.337 9.197 9.296 43,393 +0.13(+1.44%)
Mar 08, 2016 9.122 9.263 8.998 9.164 83,643 +0.01(+0.09%)
Mar 07, 2016 9.230 9.312 9.065 9.155 68,759 -0.07(-0.81%)
Mar 04, 2016 9.015 9.238 8.990 9.230 112,987 +0.19(+2.10%)
Mar 03, 2016 8.949 9.081 8.949 9.040 104,188 +0.07(+0.74%)
Mar 02, 2016 8.693 8.982 8.693 8.974 85,795 +0.26(+2.94%)
Mar 01, 2016 8.784 8.784 8.618 8.717 66,329 +0.02(+0.19%)
Feb 29, 2016 8.767 8.916 8.684 8.701 86,060 -0.07(-0.75%)
Feb 26, 2016 8.701 8.808 8.552 8.767 96,995 +0.07(+0.76%)
Feb 25, 2016 8.693 8.751 8.618 8.701 75,059 +0.05(+0.57%)
Feb 24, 2016 8.552 8.660 8.453 8.651 75,045 +0.02(+0.19%)
Feb 23, 2016 8.635 8.726 8.602 8.635 114,197 -0.06(-0.67%)
Feb 22, 2016 8.643 8.751 8.543 8.693 176,952 +0.06(+0.67%)
Feb 19, 2016 8.660 8.668 8.585 8.635 90,541 -0.03(-0.38%)
Feb 18, 2016 8.668 8.742 8.594 8.668 100,046 +0.01(+0.10%)
Feb 17, 2016 8.784 8.800 8.560 8.660 151,903 -0.03(-0.38%)
Feb 16, 2016 8.775 8.874 8.610 8.693 139,389 +0.08(+0.96%)
Feb 12, 2016 8.511 8.610 8.610 8.610 74,185 +0.13(+1.56%)
Feb 11, 2016 8.453 8.594 8.387 8.478 78,367 -0.12(-1.44%)
Feb 10, 2016 8.684 8.800 8.544 8.602 101,995 +0.00(+0.00%)
Feb 09, 2016 8.602 8.800 8.602 8.602 77,412 -0.14(-1.61%)
Feb 08, 2016 8.503 8.759 8.445 8.742 102,447 +0.13(+1.54%)
Feb 05, 2016 8.817 8.957 8.569 8.610 137,999 -0.26(-2.98%)
Feb 04, 2016 8.775 9.139 8.428 8.874 122,616 -0.13(-1.47%)
Feb 03, 2016 8.040 9.040 7.982 9.007 289,417 +1.07(+13.54%)
Feb 02, 2016 8.106 8.222 7.866 7.933 93,129 -0.25(-3.03%)
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.