Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 10.72 10.94 10.12 10.51 8,805,810 -0.07(-0.66%)
Apr 28, 2016 10.95 11.18 10.57 10.58 3,902,966 -0.37(-3.38%)
Apr 27, 2016 11.12 11.28 10.71 10.95 5,721,202 -0.04(-0.36%)
Apr 26, 2016 10.43 10.99 10.39 10.99 5,002,730 +0.68(+6.60%)
Apr 25, 2016 10.51 10.57 10.15 10.31 4,659,787 -0.10(-0.96%)
Apr 22, 2016 9.890 10.48 9.890 10.41 6,398,108 +0.50(+5.05%)
Apr 21, 2016 9.990 10.28 9.690 9.910 6,489,131 -0.09(-0.90%)
Apr 20, 2016 9.250 10.14 9.050 10.00 37,829,236 +1.08(+12.11%)
Apr 19, 2016 8.730 9.090 8.530 8.920 3,064,946 +0.19(+2.18%)
Apr 18, 2016 8.210 8.860 8.150 8.730 3,340,299 +0.23(+2.71%)
Apr 15, 2016 8.750 8.860 8.440 8.500 3,505,780 -0.32(-3.63%)
Apr 14, 2016 9.030 9.190 8.750 8.820 3,131,959 -0.20(-2.22%)
Apr 13, 2016 9.390 9.390 8.980 9.020 2,397,231 -0.36(-3.84%)
Apr 12, 2016 9.280 9.580 9.080 9.380 2,452,983 +0.17(+1.85%)
Apr 11, 2016 9.290 9.350 9.150 9.210 1,717,688 +0.04(+0.44%)
Apr 08, 2016 9.030 9.300 8.970 9.170 2,366,289 +0.39(+4.44%)
Apr 07, 2016 8.820 8.910 8.660 8.780 1,959,047 -0.14(-1.57%)
Apr 06, 2016 8.690 8.970 8.605 8.920 2,071,758 +0.37(+4.33%)
Apr 05, 2016 8.620 8.790 8.450 8.550 2,132,034 -0.14(-1.61%)
Apr 04, 2016 8.830 8.930 8.580 8.690 2,545,569 -0.13(-1.47%)
Apr 01, 2016 8.610 8.870 8.430 8.820 2,358,549 -0.03(-0.34%)
Mar 31, 2016 8.670 8.950 8.630 8.850 4,431,093 +0.16(+1.84%)
Mar 30, 2016 8.840 9.050 8.580 8.690 3,477,227 +0.10(+1.16%)
Mar 29, 2016 8.090 8.590 8.060 8.590 3,145,176 +0.25(+3.00%)
Mar 28, 2016 8.410 8.530 8.050 8.340 1,793,905 -0.04(-0.48%)
Mar 24, 2016 7.990 8.380 8.380 8.380 2,776,900 +0.20(+2.44%)
Mar 23, 2016 8.500 8.650 8.130 8.180 2,526,799 -0.47(-5.43%)
Mar 22, 2016 8.510 8.750 8.510 8.650 1,981,860 +0.00(+0.00%)
Mar 21, 2016 8.590 8.880 8.460 8.650 3,067,634 +0.02(+0.23%)
Mar 18, 2016 8.640 8.890 8.440 8.630 4,083,191 +0.03(+0.35%)
Mar 17, 2016 8.440 8.780 8.220 8.600 3,029,143 +0.27(+3.24%)
Mar 16, 2016 8.080 8.420 8.020 8.330 2,493,193 +0.33(+4.13%)
Mar 15, 2016 7.830 8.020 7.730 8.000 2,067,019 +0.00(+0.00%)
Mar 14, 2016 7.850 8.100 7.740 8.000 3,170,872 -0.01(-0.12%)
Mar 11, 2016 7.780 8.155 7.770 8.010 3,896,804 +0.39(+5.12%)
Mar 10, 2016 7.420 7.750 7.270 7.620 3,678,768 +0.00(+0.00%)
Mar 09, 2016 7.510 7.790 7.245 7.620 5,657,267 +0.33(+4.53%)
Mar 08, 2016 7.690 7.770 7.110 7.290 4,662,991 -0.51(-6.54%)
Mar 07, 2016 7.340 7.870 7.150 7.800 5,073,086 +0.47(+6.41%)
Mar 04, 2016 6.840 7.730 7.240 7.330 23,180,578 +0.49(+7.16%)
Mar 03, 2016 6.800 7.480 6.680 6.840 5,126,693 +0.18(+2.70%)
Mar 02, 2016 6.480 6.690 6.310 6.660 2,001,553 +0.09(+1.37%)
Mar 01, 2016 6.410 6.595 6.000 6.570 2,243,897 +0.19(+2.98%)
Feb 29, 2016 6.120 6.550 5.970 6.380 3,295,374 +0.32(+5.28%)
Feb 26, 2016 6.250 6.410 6.050 6.060 2,103,443 +0.03(+0.50%)
Feb 25, 2016 5.930 6.170 5.740 6.030 1,806,462 +0.07(+1.17%)
Feb 24, 2016 5.790 6.060 5.700 5.960 1,425,490 +0.05(+0.85%)
Feb 23, 2016 6.270 6.270 5.750 5.910 2,327,172 -0.48(-7.51%)
Feb 22, 2016 6.520 6.670 6.290 6.390 2,298,422 +0.04(+0.63%)
Feb 19, 2016 5.970 6.350 5.820 6.350 2,314,763 +0.27(+4.44%)
Feb 18, 2016 6.470 6.470 6.000 6.080 1,751,230 -0.26(-4.10%)
Feb 17, 2016 6.220 6.430 5.920 6.340 3,261,237 +0.25(+4.11%)
Feb 16, 2016 6.500 6.500 5.780 6.090 2,199,312 -0.21(-3.33%)
Feb 12, 2016 6.410 6.300 6.300 6.300 1,177,600 +0.18(+2.94%)
Feb 11, 2016 5.940 6.310 5.760 6.120 2,820,777 -0.02(-0.33%)
Feb 10, 2016 5.960 6.550 5.840 6.140 1,307,719 +0.10(+1.66%)
Feb 09, 2016 6.020 6.210 5.750 6.040 2,122,542 -0.23(-3.67%)
Feb 08, 2016 6.180 6.310 5.720 6.270 2,202,404 -0.11(-1.72%)
Feb 05, 2016 6.750 6.750 6.250 6.380 2,987,021 -0.43(-6.31%)
Feb 04, 2016 7.350 7.620 6.680 6.810 3,271,574 -0.49(-6.71%)
Feb 03, 2016 7.010 7.300 6.575 7.300 2,481,924 +0.36(+5.19%)
Feb 02, 2016 6.620 6.990 6.500 6.940 2,974,190 +0.03(+0.43%)
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.