Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 10.90 11.60 10.77 11.10 6,988,755 +0.34(+3.16%)
Apr 28, 2016 10.37 10.84 9.980 10.76 4,764,344 +0.59(+5.80%)
Apr 27, 2016 10.63 10.68 10.06 10.17 4,491,410 -0.31(-2.96%)
Apr 26, 2016 10.57 10.64 10.40 10.48 2,385,954 -0.22(-2.06%)
Apr 25, 2016 10.75 10.94 10.67 10.70 4,515,007 +0.12(+1.13%)
Apr 22, 2016 10.92 11.00 10.54 10.58 2,984,656 -0.28(-2.58%)
Apr 21, 2016 10.77 11.02 10.68 10.86 3,933,436 +0.20(+1.88%)
Apr 20, 2016 10.45 10.71 10.36 10.66 4,045,892 +0.06(+0.57%)
Apr 19, 2016 10.46 10.83 10.30 10.60 4,532,073 +0.10(+0.95%)
Apr 18, 2016 11.34 11.34 10.47 10.50 3,894,992 -0.70(-6.25%)
Apr 15, 2016 11.32 11.44 11.18 11.20 2,411,904 -0.15(-1.32%)
Apr 14, 2016 11.36 11.55 11.20 11.35 1,819,277 -0.05(-0.44%)
Apr 13, 2016 11.71 11.74 11.37 11.40 2,810,657 -0.58(-4.84%)
Apr 12, 2016 12.39 12.68 11.87 11.98 3,809,353 -0.42(-3.39%)
Apr 11, 2016 12.02 12.41 11.87 12.40 2,396,193 +0.17(+1.39%)
Apr 08, 2016 12.09 12.48 11.89 12.23 3,781,988 -0.31(-2.47%)
Apr 07, 2016 11.83 12.81 11.68 12.54 4,310,934 +1.06(+9.23%)
Apr 06, 2016 12.24 12.33 11.47 11.48 2,727,068 -0.81(-6.59%)
Apr 05, 2016 12.07 12.35 11.91 12.29 3,313,676 +0.65(+5.58%)
Apr 04, 2016 11.30 11.68 11.25 11.64 3,180,901 +0.32(+2.83%)
Apr 01, 2016 12.04 12.12 11.30 11.32 2,414,912 -0.36(-3.08%)
Mar 31, 2016 11.70 11.84 11.44 11.68 2,181,686 +0.09(+0.78%)
Mar 30, 2016 11.69 11.87 11.39 11.59 2,475,911 -0.28(-2.36%)
Mar 29, 2016 12.65 12.75 11.86 11.87 3,967,338 -0.74(-5.87%)
Mar 28, 2016 12.66 12.86 12.41 12.61 1,655,939 -0.18(-1.41%)
Mar 24, 2016 12.79 12.79 12.79 0 -0.07(-0.54%)
Mar 23, 2016 12.40 12.92 12.39 12.86 2,304,568 +0.60(+4.89%)
Mar 22, 2016 12.60 12.64 12.18 12.26 2,237,105 -0.18(-1.45%)
Mar 21, 2016 12.81 12.84 12.40 12.44 1,984,361 -0.36(-2.81%)
Mar 18, 2016 12.75 13.06 12.58 12.80 2,598,927 -0.10(-0.78%)
Mar 17, 2016 13.32 13.39 12.75 12.90 2,563,551 -0.42(-3.15%)
Mar 16, 2016 14.01 14.01 13.19 13.32 5,016,299 -0.49(-3.55%)
Mar 15, 2016 14.02 14.08 13.79 13.81 2,014,453 +0.20(+1.47%)
Mar 14, 2016 13.94 14.04 13.54 13.61 1,578,164 -0.24(-1.73%)
Mar 11, 2016 14.24 14.30 13.84 13.85 2,462,741 -0.71(-4.88%)
Mar 10, 2016 14.61 15.27 14.15 14.56 5,719,272 -0.29(-1.95%)
Mar 09, 2016 14.89 15.16 14.77 14.85 3,240,395 -0.20(-1.33%)
Mar 08, 2016 14.80 15.09 14.59 15.05 3,702,877 +0.55(+3.79%)
Mar 07, 2016 14.76 14.82 14.17 14.50 3,452,927 +0.04(+0.28%)
Mar 04, 2016 14.06 14.62 14.06 14.46 3,413,167 +0.16(+1.12%)
Mar 03, 2016 14.86 14.97 14.16 14.30 2,622,608 -0.47(-3.18%)
Mar 02, 2016 15.09 15.33 14.77 14.77 2,819,254 -0.28(-1.86%)
Mar 01, 2016 16.07 16.25 15.05 15.05 3,397,562 -1.41(-8.57%)
Feb 29, 2016 16.18 16.51 15.73 16.46 2,491,905 +0.22(+1.35%)
Feb 26, 2016 15.75 16.38 15.67 16.24 2,240,094 +0.25(+1.56%)
Feb 25, 2016 16.46 16.76 15.99 15.99 1,387,398 -0.59(-3.56%)
Feb 24, 2016 17.38 17.67 16.50 16.58 2,438,850 -0.12(-0.72%)
Feb 23, 2016 16.09 16.75 15.99 16.70 1,998,808 +0.81(+5.10%)
Feb 22, 2016 16.35 16.42 15.87 15.89 2,018,278 -0.95(-5.64%)
Feb 19, 2016 17.60 17.75 16.82 16.84 1,927,003 -0.45(-2.60%)
Feb 18, 2016 17.21 17.58 17.03 17.29 1,841,311 -0.04(-0.23%)
Feb 17, 2016 17.64 17.79 17.25 17.33 1,993,880 -0.73(-4.04%)
Feb 16, 2016 18.26 18.58 17.99 18.06 2,099,150 -0.88(-4.65%)
Feb 12, 2016 18.94 18.94 18.94 0 -0.82(-4.15%)
Feb 11, 2016 19.89 20.44 19.31 19.76 7,038,185 +1.15(+6.18%)
Feb 10, 2016 18.64 18.61 3,282,551 +0.13(+0.70%)
Feb 09, 2016 19.03 19.12 18.10 18.48 3,217,467 +0.16(+0.87%)
Feb 08, 2016 18.17 19.05 17.96 18.32 3,939,554 +0.84(+4.81%)
Feb 05, 2016 16.76 17.76 16.76 17.48 3,295,286 +0.67(+3.99%)
Feb 04, 2016 16.86 17.05 16.42 16.81 2,630,698 +0.16(+0.96%)
Feb 03, 2016 16.58 17.80 16.56 16.65 3,700,871 -0.19(-1.13%)
Feb 02, 2016 16.32 16.98 16.29 16.84 2,962,607 +1.05(+6.65%)
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.