Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 8.860 9.240 8.820 8.980 4,850,374 -0.01(-0.11%)
May 27, 2016 8.990 8.990 8.990 0 -0.25(-2.71%)
May 26, 2016 9.320 9.355 9.200 9.240 2,413,555 -0.10(-1.07%)
May 25, 2016 9.370 9.440 9.160 9.340 3,403,855 -0.17(-1.79%)
May 24, 2016 9.800 9.810 9.410 9.510 3,814,526 -0.42(-4.23%)
May 23, 2016 9.980 10.05 9.810 9.930 2,817,407 -0.06(-0.60%)
May 20, 2016 10.14 10.16 9.950 9.990 4,401,419 -0.37(-3.57%)
May 19, 2016 10.49 10.89 10.33 10.36 9,332,220 +0.05(+0.48%)
May 18, 2016 10.37 10.53 9.980 10.31 9,867,796 -0.03(-0.29%)
May 17, 2016 9.990 10.49 9.930 10.34 5,168,567 +0.44(+4.44%)
May 16, 2016 10.30 10.31 9.780 9.900 4,225,583 -0.48(-4.62%)
May 13, 2016 10.04 10.46 9.830 10.38 4,519,426 +0.36(+3.59%)
May 12, 2016 10.02 10.44 9.860 10.02 4,572,923 -0.14(-1.38%)
May 11, 2016 9.840 10.22 9.690 10.16 3,611,110 +0.34(+3.46%)
May 10, 2016 10.06 10.07 9.800 9.820 3,745,568 -0.51(-4.94%)
May 09, 2016 10.45 10.48 10.10 10.33 2,897,459 -0.23(-2.18%)
May 06, 2016 11.10 11.11 10.52 10.56 3,527,277 -0.50(-4.52%)
May 05, 2016 10.84 11.22 10.80 11.06 4,073,527 +0.00(+0.00%)
May 04, 2016 11.20 11.30 10.98 11.06 3,028,819 +0.14(+1.28%)
May 03, 2016 10.76 11.13 10.71 10.92 5,437,873 +0.47(+4.50%)
May 02, 2016 10.90 11.01 10.34 10.45 4,354,561 -0.65(-5.86%)
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%)
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.