Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 10.58 11.00 10.46 10.87 151,921 +0.29(+2.74%)
May 27, 2016 10.41 10.58 10.58 10.58 41,400 +0.21(+2.03%)
May 26, 2016 10.15 10.48 10.10 10.37 48,108 +0.21(+2.07%)
May 25, 2016 10.18 10.24 10.10 10.16 48,349 +0.04(+0.40%)
May 24, 2016 9.920 10.19 9.822 10.12 41,627 +0.29(+2.95%)
May 23, 2016 9.920 10.04 9.740 9.830 30,581 -0.05(-0.51%)
May 20, 2016 9.720 9.940 9.550 9.880 51,940 +0.20(+2.07%)
May 19, 2016 9.800 9.950 9.550 9.680 26,084 -0.20(-2.02%)
May 18, 2016 9.820 9.910 9.710 9.880 47,394 +0.06(+0.61%)
May 17, 2016 10.01 10.04 9.710 9.820 57,068 -0.21(-2.09%)
May 16, 2016 9.880 10.37 9.820 10.03 94,766 +0.25(+2.56%)
May 13, 2016 9.720 9.840 9.660 9.780 73,988 -0.01(-0.10%)
May 12, 2016 9.310 9.800 9.220 9.790 88,620 +0.55(+5.95%)
May 11, 2016 8.950 9.290 8.820 9.240 218,225 +0.29(+3.24%)
May 10, 2016 9.000 9.000 8.895 8.950 50,534 +0.02(+0.22%)
May 09, 2016 8.990 9.070 8.900 8.930 88,683 +0.02(+0.22%)
May 06, 2016 8.880 9.070 8.760 8.910 71,169 +0.00(+0.00%)
May 05, 2016 9.230 9.380 8.840 8.910 107,779 +0.68(+8.26%)
May 04, 2016 8.340 8.470 8.230 8.230 56,702 -0.18(-2.14%)
May 03, 2016 8.640 8.770 8.400 8.410 50,547 -0.34(-3.89%)
May 02, 2016 8.640 8.780 8.550 8.750 65,431 +0.11(+1.27%)
Apr 29, 2016 8.860 8.950 8.540 8.640 53,387 -0.20(-2.26%)
Apr 28, 2016 8.670 8.920 8.620 8.840 53,823 +0.09(+1.03%)
Apr 27, 2016 8.790 8.950 8.710 8.750 33,848 -0.03(-0.34%)
Apr 26, 2016 8.620 8.840 8.610 8.780 30,970 +0.24(+2.81%)
Apr 25, 2016 8.600 8.640 8.510 8.540 53,654 -0.11(-1.27%)
Apr 22, 2016 8.520 8.680 8.450 8.650 63,328 +0.10(+1.17%)
Apr 21, 2016 8.640 8.650 8.440 8.550 36,383 -0.06(-0.70%)
Apr 20, 2016 8.730 8.785 8.520 8.610 44,966 -0.08(-0.92%)
Apr 19, 2016 8.990 9.000 8.520 8.690 89,144 -0.31(-3.44%)
Apr 18, 2016 8.990 9.080 8.950 9.000 44,592 +0.02(+0.22%)
Apr 15, 2016 8.960 9.100 8.960 8.980 74,515 -0.04(-0.44%)
Apr 14, 2016 8.820 9.040 8.760 9.020 77,459 +0.22(+2.50%)
Apr 13, 2016 8.660 8.820 8.510 8.800 50,279 +0.15(+1.73%)
Apr 12, 2016 8.510 8.710 8.510 8.650 45,411 +0.14(+1.65%)
Apr 11, 2016 8.530 8.660 8.450 8.510 52,257 +0.02(+0.24%)
Apr 08, 2016 8.570 8.630 8.465 8.490 54,151 -0.05(-0.59%)
Apr 07, 2016 8.520 8.600 8.360 8.540 79,297 +0.00(+0.00%)
Apr 06, 2016 8.500 8.575 8.370 8.540 110,019 +0.00(+0.00%)
Apr 05, 2016 8.400 8.580 8.400 8.540 107,911 +0.05(+0.59%)
Apr 04, 2016 8.460 8.510 8.305 8.490 225,428 +0.05(+0.59%)
Apr 01, 2016 8.450 8.580 8.265 8.440 88,213 -0.11(-1.29%)
Mar 31, 2016 8.245 8.600 8.245 8.550 213,217 +0.35(+4.27%)
Mar 30, 2016 8.310 8.445 8.150 8.200 47,891 -0.03(-0.36%)
Mar 29, 2016 7.900 8.310 7.830 8.230 85,867 +0.33(+4.18%)
Mar 28, 2016 8.000 8.000 7.800 7.900 69,828 -0.07(-0.88%)
Mar 24, 2016 8.030 7.970 7.970 7.970 84,300 -0.07(-0.87%)
Mar 23, 2016 8.250 8.255 8.000 8.040 83,278 -0.20(-2.43%)
Mar 22, 2016 8.290 8.390 8.210 8.240 51,674 -0.12(-1.44%)
Mar 21, 2016 8.300 8.460 8.220 8.360 84,952 -0.01(-0.12%)
Mar 18, 2016 8.300 8.490 8.220 8.370 276,341 +0.12(+1.45%)
Mar 17, 2016 8.200 8.420 8.120 8.250 57,294 +0.02(+0.24%)
Mar 16, 2016 8.160 8.340 8.150 8.230 55,174 +0.04(+0.49%)
Mar 15, 2016 8.100 8.250 7.990 8.190 91,006 +0.01(+0.12%)
Mar 14, 2016 8.200 8.280 8.130 8.180 139,885 -0.03(-0.37%)
Mar 11, 2016 8.090 8.240 8.090 8.210 139,358 +0.15(+1.86%)
Mar 10, 2016 8.210 8.280 7.970 8.060 160,471 -0.14(-1.71%)
Mar 09, 2016 8.190 8.280 8.090 8.200 84,067 +0.02(+0.24%)
Mar 08, 2016 8.460 8.620 8.180 8.180 209,926 -0.32(-3.76%)
Mar 07, 2016 8.500 8.770 8.450 8.500 254,671 -0.06(-0.70%)
Mar 04, 2016 8.610 8.790 8.550 8.560 106,880 -0.07(-0.81%)
Mar 03, 2016 8.440 8.650 8.300 8.630 276,406 +0.11(+1.29%)
Mar 02, 2016 8.450 8.580 8.390 8.520 156,908 -0.01(-0.12%)
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.