Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 12.38 12.54 12.06 12.39 5,352,700 -0.04(-0.32%)
Apr 28, 2016 12.20 12.89 12.20 12.43 11,107,777 +0.31(+2.53%)
Apr 27, 2016 12.07 12.53 11.97 12.12 7,595,803 +0.05(+0.39%)
Apr 26, 2016 11.82 12.16 11.68 12.08 5,382,057 +0.33(+2.81%)
Apr 25, 2016 11.96 12.04 11.70 11.75 3,667,977 -0.24(-1.97%)
Apr 22, 2016 11.96 12.26 11.83 11.98 3,941,749 +0.06(+0.53%)
Apr 21, 2016 11.97 12.42 11.79 11.92 7,989,751 +0.02(+0.13%)
Apr 20, 2016 11.69 12.01 11.52 11.90 6,358,533 +0.24(+2.02%)
Apr 19, 2016 11.53 11.76 11.41 11.67 7,110,927 +0.29(+2.56%)
Apr 18, 2016 11.10 11.58 11.06 11.38 3,864,440 -0.01(-0.07%)
Apr 15, 2016 11.02 11.40 10.84 11.38 7,229,726 +0.35(+3.21%)
Apr 14, 2016 11.05 11.07 10.84 11.03 2,582,311 +0.02(+0.14%)
Apr 13, 2016 10.85 11.11 10.83 11.01 3,255,715 +0.31(+2.94%)
Apr 12, 2016 10.38 10.84 10.38 10.70 3,398,422 +0.42(+4.06%)
Apr 11, 2016 10.35 10.53 10.25 10.28 2,978,677 +0.05(+0.46%)
Apr 08, 2016 10.26 10.40 10.11 10.23 2,483,805 +0.24(+2.36%)
Apr 07, 2016 10.15 10.34 9.849 9.998 3,443,284 -0.26(-2.53%)
Apr 06, 2016 10.26 10.34 9.794 10.26 5,144,447 -0.02(-0.15%)
Apr 05, 2016 10.11 10.35 10.02 10.27 5,625,945 +0.05(+0.46%)
Apr 04, 2016 10.61 10.71 10.17 10.23 4,428,403 -0.40(-3.78%)
Apr 01, 2016 10.30 10.68 10.11 10.63 6,026,603 +0.16(+1.50%)
Mar 31, 2016 10.54 10.64 10.45 10.47 5,317,890 -0.06(-0.52%)
Mar 30, 2016 10.56 10.90 10.34 10.53 6,225,529 +0.07(+0.68%)
Mar 29, 2016 10.04 10.52 9.888 10.45 2,949,217 +0.29(+2.87%)
Mar 28, 2016 10.23 10.32 9.959 10.16 1,910,071 -0.03(-0.31%)
Mar 24, 2016 9.715 10.20 10.20 10.20 2,882,111 +0.28(+2.86%)
Mar 23, 2016 10.29 10.32 9.896 9.912 3,729,888 -0.50(-4.77%)
Mar 22, 2016 10.31 10.49 10.23 10.41 3,891,044 -0.07(-0.68%)
Mar 21, 2016 10.37 10.56 10.17 10.48 3,733,607 +0.11(+1.06%)
Mar 18, 2016 10.50 10.85 10.24 10.37 10,982,886 -0.05(-0.45%)
Mar 17, 2016 9.833 10.62 9.833 10.42 6,931,458 +0.61(+6.27%)
Mar 16, 2016 9.534 9.809 9.416 9.802 3,686,987 +0.34(+3.58%)
Mar 15, 2016 9.353 9.506 9.073 9.463 3,726,400 -0.04(-0.41%)
Mar 14, 2016 9.597 9.707 9.282 9.502 4,438,324 -0.17(-1.71%)
Mar 11, 2016 9.361 9.857 9.361 9.668 3,894,615 +0.38(+4.11%)
Mar 10, 2016 9.309 9.403 9.138 9.286 5,353,843 -0.01(-0.08%)
Mar 09, 2016 9.333 9.535 9.021 9.294 4,490,961 +0.12(+1.27%)
Mar 08, 2016 9.862 9.964 9.099 9.177 7,420,878 -0.85(-8.47%)
Mar 07, 2016 9.410 10.05 9.372 10.03 6,479,415 +0.68(+7.25%)
Mar 04, 2016 9.247 9.597 9.181 9.348 7,869,518 +0.17(+1.87%)
Mar 03, 2016 9.130 9.403 9.029 9.177 4,634,671 -0.01(-0.08%)
Mar 02, 2016 8.779 9.208 8.678 9.185 4,845,770 +0.46(+5.27%)
Mar 01, 2016 8.468 8.850 8.445 8.725 7,160,392 +0.26(+3.13%)
Feb 29, 2016 8.195 8.585 8.047 8.460 6,521,851 +0.30(+3.63%)
Feb 26, 2016 7.681 8.226 7.681 8.164 6,281,828 +0.65(+8.60%)
Feb 25, 2016 7.564 7.603 7.175 7.517 3,180,704 -0.06(-0.82%)
Feb 24, 2016 7.011 7.595 6.902 7.580 4,793,957 +0.38(+5.30%)
Feb 23, 2016 7.315 7.331 7.042 7.198 5,234,012 -0.23(-3.04%)
Feb 22, 2016 7.634 7.845 7.292 7.424 6,463,396 -0.02(-0.31%)
Feb 19, 2016 7.611 7.665 7.331 7.447 4,504,951 -0.29(-3.73%)
Feb 18, 2016 7.712 7.759 7.397 7.736 5,816,581 +0.13(+1.74%)
Feb 17, 2016 7.292 7.743 7.245 7.603 6,159,997 +0.44(+6.20%)
Feb 16, 2016 6.980 7.214 6.797 7.159 5,618,423 +0.30(+4.43%)
Feb 12, 2016 6.217 6.855 6.855 6.855 8,016,929 +0.55(+8.78%)
Feb 11, 2016 6.411 6.988 5.967 6.302 9,398,607 -0.19(-3.00%)
Feb 10, 2016 6.536 6.700 6.224 6.497 9,501,688 -0.02(-0.36%)
Feb 09, 2016 6.481 6.770 6.388 6.520 3,935,342 -0.13(-1.99%)
Feb 08, 2016 6.832 6.933 6.450 6.653 4,193,954 -0.31(-4.47%)
Feb 05, 2016 7.221 7.369 6.949 6.964 5,468,510 -0.37(-4.99%)
Feb 04, 2016 6.957 7.634 6.894 7.331 6,279,599 +0.43(+6.21%)
Feb 03, 2016 6.544 6.910 6.291 6.902 4,435,585 +0.46(+7.13%)
Feb 02, 2016 6.840 6.840 6.404 6.442 4,955,859 -0.44(-6.34%)
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.