Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 10.55 10.58 9.900 10.20 474,282 -0.33(-3.13%)
Apr 28, 2016 10.58 10.89 10.50 10.53 238,563 -0.23(-2.14%)
Apr 27, 2016 10.84 11.10 10.66 10.76 300,671 -0.23(-2.09%)
Apr 26, 2016 10.93 11.04 10.63 10.99 198,045 +0.19(+1.76%)
Apr 25, 2016 11.20 11.40 10.63 10.80 343,924 -0.19(-1.73%)
Apr 22, 2016 10.58 11.23 10.52 10.99 399,890 +0.13(+1.20%)
Apr 21, 2016 10.43 11.00 10.21 10.86 247,495 +0.39(+3.72%)
Apr 20, 2016 10.53 11.06 10.24 10.47 485,942 -0.42(-3.86%)
Apr 19, 2016 11.45 11.81 10.73 10.89 710,217 -0.60(-5.22%)
Apr 18, 2016 10.68 11.50 10.62 11.49 713,363 +0.72(+6.69%)
Apr 15, 2016 10.43 10.85 10.26 10.77 339,895 +0.34(+3.26%)
Apr 14, 2016 10.35 10.55 10.25 10.43 246,947 +0.12(+1.16%)
Apr 13, 2016 10.27 10.40 10.20 10.31 213,931 +0.13(+1.28%)
Apr 12, 2016 9.900 10.35 9.780 10.18 250,792 +0.30(+3.04%)
Apr 11, 2016 10.35 10.55 9.820 9.880 392,221 -0.46(-4.45%)
Apr 08, 2016 10.54 10.57 9.900 10.34 345,087 +0.18(+1.77%)
Apr 07, 2016 10.27 10.49 10.10 10.16 191,667 -0.30(-2.87%)
Apr 06, 2016 10.12 10.50 9.965 10.46 285,400 +0.58(+5.87%)
Apr 05, 2016 10.03 10.26 9.800 9.880 263,385 -0.22(-2.18%)
Apr 04, 2016 10.40 10.58 10.04 10.10 321,748 -0.24(-2.32%)
Apr 01, 2016 9.780 10.54 9.750 10.34 745,613 +0.24(+2.38%)
Mar 31, 2016 9.900 10.18 9.550 10.10 972,115 -0.08(-0.79%)
Mar 30, 2016 10.80 10.80 9.940 10.18 1,461,999 -0.84(-7.58%)
Mar 29, 2016 10.63 11.44 10.32 11.02 3,223,671 +1.33(+13.67%)
Mar 28, 2016 9.490 9.740 9.460 9.690 332,863 +0.26(+2.76%)
Mar 24, 2016 9.140 9.430 9.430 9.430 728,300 +0.25(+2.72%)
Mar 23, 2016 8.260 9.440 7.800 9.180 932,939 +0.26(+2.91%)
Mar 22, 2016 9.150 9.686 8.850 8.920 857,569 -0.17(-1.87%)
Mar 21, 2016 9.300 9.730 8.510 9.090 943,707 -0.11(-1.20%)
Mar 18, 2016 9.000 9.300 8.920 9.200 543,391 +0.32(+3.60%)
Mar 17, 2016 9.040 9.200 8.460 8.880 796,218 +0.14(+1.60%)
Mar 16, 2016 8.110 8.770 8.040 8.740 763,653 +0.74(+9.25%)
Mar 15, 2016 7.890 8.500 7.750 8.000 1,030,499 +0.09(+1.14%)
Mar 14, 2016 7.510 8.278 7.360 7.910 1,245,414 +1.16(+17.10%)
Mar 11, 2016 6.450 6.790 5.890 6.755 675,100 +0.00(+0.07%)
Mar 10, 2016 6.970 6.970 6.670 6.750 207,237 -0.22(-3.16%)
Mar 09, 2016 7.060 7.235 6.890 6.970 208,548 -0.13(-1.83%)
Mar 08, 2016 7.130 7.300 6.980 7.100 153,647 -0.04(-0.56%)
Mar 07, 2016 7.110 7.350 7.093 7.140 226,280 +0.08(+1.13%)
Mar 04, 2016 7.000 7.440 6.870 7.060 832,670 +0.12(+1.73%)
Mar 03, 2016 6.970 7.195 6.890 6.940 281,618 -0.02(-0.29%)
Mar 02, 2016 7.270 7.480 6.850 6.960 678,941 -0.41(-5.56%)
Mar 01, 2016 7.690 7.692 7.040 7.370 422,270 -0.18(-2.38%)
Feb 29, 2016 7.620 7.650 7.300 7.550 374,296 +0.15(+2.03%)
Feb 26, 2016 7.500 7.730 7.330 7.400 198,437 +0.02(+0.27%)
Feb 25, 2016 7.810 7.810 7.115 7.380 380,385 -0.07(-0.94%)
Feb 24, 2016 6.430 7.540 6.330 7.450 791,875 +0.64(+9.40%)
Feb 23, 2016 7.530 7.547 6.510 6.810 663,035 -0.69(-9.20%)
Feb 22, 2016 7.690 7.789 7.200 7.500 859,072 +0.40(+5.63%)
Feb 19, 2016 6.900 7.250 6.628 7.100 1,292,595 +0.22(+3.20%)
Feb 18, 2016 6.500 7.000 6.340 6.880 1,539,408 +0.58(+9.21%)
Feb 17, 2016 5.660 6.960 5.450 6.300 2,206,469 +0.73(+13.11%)
Feb 16, 2016 5.020 5.660 4.900 5.570 594,241 +0.55(+10.96%)
Feb 12, 2016 5.050 5.020 5.020 5.020 271,400 +0.01(+0.20%)
Feb 11, 2016 5.200 5.330 5.010 5.010 184,585 -0.21(-4.02%)
Feb 10, 2016 5.230 5.330 5.030 5.220 169,642 -0.05(-0.95%)
Feb 09, 2016 5.320 5.440 5.010 5.270 206,290 -0.16(-2.95%)
Feb 08, 2016 6.000 6.070 5.370 5.430 407,523 -0.57(-9.50%)
Feb 05, 2016 6.210 6.260 5.750 6.000 484,013 -0.21(-3.38%)
Feb 04, 2016 5.940 6.510 5.810 6.210 1,260,088 +0.44(+7.63%)
Feb 03, 2016 5.940 5.940 5.600 5.770 241,708 -0.07(-1.20%)
Feb 02, 2016 6.000 6.107 5.620 5.840 468,667 -0.21(-3.47%)
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.