Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 9.740 9.770 9.640 9.700 25,208 +0.01(+0.12%)
Apr 28, 2016 9.750 9.804 9.680 9.688 5,638 -0.02(-0.23%)
Apr 27, 2016 9.600 9.730 9.600 9.710 28,417 +0.07(+0.77%)
Apr 26, 2016 9.680 9.680 9.610 9.636 12,037 +0.08(+0.80%)
Apr 25, 2016 9.607 9.607 9.520 9.560 16,768 -0.10(-1.08%)
Apr 22, 2016 9.610 9.700 9.610 9.665 9,661 +0.01(+0.14%)
Apr 21, 2016 9.710 9.710 9.650 9.651 9,779 -0.15(-1.52%)
Apr 20, 2016 9.785 9.870 9.710 9.800 22,841 +0.06(+0.61%)
Apr 19, 2016 9.600 9.790 9.600 9.740 5,691 +0.24(+2.53%)
Apr 18, 2016 9.390 9.530 9.367 9.500 6,919 +0.05(+0.53%)
Apr 15, 2016 9.420 9.460 9.420 9.450 8,726 +0.01(+0.11%)
Apr 14, 2016 9.490 9.490 9.420 9.439 7,932 -0.02(-0.22%)
Apr 13, 2016 9.420 9.462 9.410 9.460 13,535 +0.15(+1.56%)
Apr 12, 2016 9.150 9.350 9.140 9.315 16,159 +0.21(+2.25%)
Apr 11, 2016 9.070 9.180 9.070 9.110 10,466 +0.10(+1.11%)
Apr 08, 2016 9.030 9.030 8.980 9.010 4,271 +0.18(+2.04%)
Apr 07, 2016 8.850 8.880 8.790 8.830 4,999 -0.10(-1.12%)
Apr 06, 2016 8.805 8.940 8.805 8.930 1,641 +0.08(+0.90%)
Apr 05, 2016 8.850 8.850 8.810 8.850 10,778 -0.16(-1.78%)
Apr 04, 2016 9.090 9.090 9.010 9.010 3,194 -0.08(-0.88%)
Apr 01, 2016 9.030 9.110 9.000 9.090 9,231 -0.12(-1.30%)
Mar 31, 2016 9.240 9.270 9.200 9.210 27,672 +0.03(+0.33%)
Mar 30, 2016 9.200 9.290 9.177 9.180 19,703 +0.11(+1.21%)
Mar 29, 2016 8.890 9.070 8.890 9.070 17,454 +0.13(+1.45%)
Mar 28, 2016 8.947 8.990 8.919 8.940 11,863 +0.02(+0.20%)
Mar 24, 2016 8.890 8.922 8.922 8.922 7,600 -0.14(-1.49%)
Mar 23, 2016 9.260 9.260 9.058 9.058 3,367 -0.25(-2.71%)
Mar 22, 2016 9.263 9.330 9.263 9.310 6,696 +0.00(+0.00%)
Mar 21, 2016 9.310 9.350 9.272 9.310 11,763 -0.04(-0.46%)
Mar 18, 2016 9.410 9.430 9.340 9.353 11,243 +0.04(+0.47%)
Mar 17, 2016 9.200 9.330 9.180 9.310 20,151 +0.23(+2.50%)
Mar 16, 2016 8.860 9.090 8.860 9.083 12,227 +0.20(+2.29%)
Mar 15, 2016 8.990 8.990 8.838 8.880 4,948 -0.20(-2.20%)
Mar 14, 2016 9.070 9.090 9.020 9.080 22,942 -0.03(-0.28%)
Mar 11, 2016 8.990 9.120 8.990 9.106 19,565 +0.25(+2.77%)
Mar 10, 2016 8.940 8.940 8.800 8.860 1,750 -0.06(-0.67%)
Mar 09, 2016 8.880 8.980 8.880 8.920 20,892 +0.07(+0.79%)
Mar 08, 2016 9.020 9.020 8.830 8.850 8,410 -0.18(-1.99%)
Mar 07, 2016 9.059 9.090 8.960 9.030 22,550 +0.02(+0.22%)
Mar 04, 2016 8.940 9.070 8.915 9.010 38,151 +0.14(+1.58%)
Mar 03, 2016 8.690 8.880 8.690 8.870 70,558 +0.22(+2.54%)
Mar 02, 2016 8.550 8.653 8.540 8.650 9,353 +0.11(+1.29%)
Mar 01, 2016 8.440 8.570 8.400 8.540 26,527 +0.21(+2.50%)
Feb 29, 2016 8.350 8.367 8.332 8.332 25,186 +0.03(+0.38%)
Feb 26, 2016 8.320 8.356 8.244 8.300 265,982 +0.04(+0.48%)
Feb 25, 2016 8.180 8.281 8.140 8.260 31,093 +0.04(+0.49%)
Feb 24, 2016 8.110 8.220 8.110 8.220 4,427 -0.00(-0.00%)
Feb 23, 2016 8.314 8.314 8.220 8.220 2,972 -0.16(-1.92%)
Feb 22, 2016 8.290 8.415 8.290 8.381 10,005 +0.18(+2.22%)
Feb 19, 2016 8.180 8.220 8.150 8.199 23,654 -0.10(-1.26%)
Feb 18, 2016 8.290 8.325 8.280 8.303 15,448 +0.05(+0.65%)
Feb 17, 2016 8.170 8.270 8.170 8.250 16,538 +0.26(+3.25%)
Feb 16, 2016 7.920 8.020 7.886 7.990 24,523 +0.22(+2.83%)
Feb 12, 2016 7.730 7.770 7.770 7.770 19,300 +0.11(+1.44%)
Feb 11, 2016 7.600 7.660 7.530 7.660 40,836 -0.09(-1.16%)
Feb 10, 2016 7.710 7.761 7.700 7.750 8,555 +0.04(+0.52%)
Feb 09, 2016 7.720 7.800 7.640 7.710 11,551 -0.19(-2.42%)
Feb 08, 2016 8.060 8.060 7.820 7.902 11,280 -0.27(-3.28%)
Feb 05, 2016 8.230 8.230 8.170 8.170 9,282 -0.10(-1.21%)
Feb 04, 2016 8.250 8.375 8.250 8.270 6,133 +0.07(+0.85%)
Feb 03, 2016 8.110 8.200 7.970 8.200 14,190 +0.16(+2.05%)
Feb 02, 2016 8.150 8.150 8.025 8.035 14,284 -0.29(-3.43%)
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.