Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 9.840 9.940 9.810 9.850 85,363 +0.06(+0.61%)
Feb 26, 2016 9.590 10.01 9.590 9.790 95,923 +0.15(+1.56%)
Feb 25, 2016 9.660 9.700 9.630 9.640 89,178 -0.01(-0.10%)
Feb 24, 2016 9.740 9.880 9.580 9.650 182,990 -0.11(-1.13%)
Feb 23, 2016 9.860 10.15 9.670 9.760 211,819 -0.19(-1.91%)
Feb 22, 2016 10.40 10.41 9.940 9.950 216,277 -0.42(-4.05%)
Feb 19, 2016 10.99 10.99 10.35 10.37 190,389 -0.67(-6.07%)
Feb 18, 2016 10.62 11.08 10.60 11.04 205,808 +0.45(+4.25%)
Feb 17, 2016 10.50 10.61 10.44 10.59 181,426 +0.15(+1.44%)
Feb 16, 2016 10.38 10.61 10.15 10.44 213,980 +0.12(+1.16%)
Feb 12, 2016 10.32 10.32 10.32 0 +0.20(+1.98%)
Feb 11, 2016 10.14 10.19 10.00 10.12 109,341 +0.00(+0.00%)
Feb 10, 2016 10.01 10.29 10.01 10.12 119,622 +0.11(+1.10%)
Feb 09, 2016 10.04 10.05 9.690 10.01 219,194 -0.04(-0.40%)
Feb 08, 2016 10.30 10.30 9.910 10.05 237,184 -0.38(-3.64%)
Feb 05, 2016 10.55 10.55 10.33 10.43 201,850 -0.06(-0.57%)
Feb 04, 2016 10.49 10.63 10.23 10.49 272,137 +0.06(+0.58%)
Feb 03, 2016 10.62 10.66 10.22 10.43 253,872 -0.09(-0.86%)
Feb 02, 2016 10.40 10.56 10.36 10.52 291,284 +0.03(+0.29%)
Feb 01, 2016 10.32 10.59 10.05 10.49 344,224 -0.03(-0.29%)
Jan 29, 2016 10.87 10.89 10.35 10.52 457,059 -0.37(-3.40%)
Jan 28, 2016 10.71 11.10 10.65 10.89 340,399 +0.23(+2.16%)
Jan 27, 2016 10.99 11.23 10.54 10.66 394,165 -0.39(-3.53%)
Jan 26, 2016 11.85 11.85 10.83 11.05 811,044 -1.35(-10.89%)
Jan 25, 2016 13.36 13.50 12.37 12.40 1,034,946 -1.07(-7.94%)
Jan 22, 2016 13.65 13.20 13.47 286,604 +0.29(+2.20%)
Jan 21, 2016 13.18 13.23 12.96 13.18 205,993 -0.07(-0.53%)
Jan 20, 2016 12.79 13.35 12.74 13.25 391,493 +0.31(+2.40%)
Jan 19, 2016 12.80 12.96 12.80 12.94 139,929 +0.30(+2.37%)
Jan 18, 2016 12.72 12.94 12.57 12.64 191,428 -0.23(-1.79%)
Jan 15, 2016 12.98 12.90 12.87 262,212 -0.03(-0.23%)
Jan 14, 2016 12.79 13.05 12.70 12.90 302,098 +0.09(+0.70%)
Jan 13, 2016 12.98 12.98 12.57 12.81 473,301 -0.48(-3.61%)
Jan 12, 2016 12.34 13.42 12.34 13.29 408,394 +0.93(+7.52%)
Jan 11, 2016 12.48 12.58 12.29 12.36 488,557 -0.17(-1.36%)
Jan 08, 2016 12.47 12.68 12.46 12.53 192,461 +0.00(+0.00%)
Jan 07, 2016 12.64 12.80 12.35 12.53 280,390 -0.32(-2.49%)
Jan 06, 2016 13.03 13.03 12.77 12.85 357,330 -0.26(-1.98%)
Jan 05, 2016 12.77 13.11 12.75 13.11 304,080 +0.30(+2.34%)
Jan 04, 2016 12.66 12.91 12.58 12.81 209,371 +0.10(+0.79%)
Dec 31, 2015 12.71 12.71 12.71 0 -0.02(-0.16%)
Dec 30, 2015 12.86 13.00 12.72 12.73 146,469 -0.11(-0.86%)
Dec 29, 2015 12.66 12.96 12.66 12.84 254,435 +0.19(+1.50%)
Dec 24, 2015 12.65 12.65 12.65 0 -0.09(-0.71%)
Dec 23, 2015 12.55 12.93 12.55 12.74 173,561 +0.19(+1.51%)
Dec 22, 2015 12.63 12.75 12.47 12.55 200,433 -0.08(-0.63%)
Dec 21, 2015 12.62 12.64 12.32 12.63 380,512 +0.08(+0.64%)
Dec 18, 2015 12.15 12.55 12.15 12.55 286,008 +0.34(+2.78%)
Dec 17, 2015 12.40 12.41 12.06 12.21 237,857 -0.10(-0.81%)
Dec 16, 2015 11.90 12.40 11.82 12.31 415,046 +0.53(+4.50%)
Dec 15, 2015 11.65 11.87 11.65 11.78 392,017 +0.13(+1.12%)
Dec 14, 2015 11.59 11.77 11.56 11.65 321,901 +0.02(+0.17%)
Dec 11, 2015 11.67 11.77 11.54 11.63 326,926 -0.07(-0.60%)
Dec 10, 2015 11.71 11.80 11.64 11.70 135,267 +0.01(+0.09%)
Dec 09, 2015 11.49 11.80 11.49 11.69 311,703 +0.14(+1.21%)
Dec 08, 2015 11.50 11.65 11.40 11.55 224,385 -0.10(-0.86%)
Dec 07, 2015 11.80 11.84 11.42 11.65 281,119 -0.15(-1.27%)
Dec 04, 2015 11.72 11.87 11.66 11.80 202,464 +0.16(+1.37%)
Dec 03, 2015 11.65 11.68 11.55 11.64 193,530 +0.06(+0.52%)
Dec 02, 2015 11.75 11.92 11.58 11.58 555,923 -0.12(-1.03%)
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.