Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 9.375 9.716 9.375 9.665 63,176 +0.26(+2.72%)
Apr 28, 2016 9.503 9.784 9.341 9.409 106,696 -0.20(-2.04%)
Apr 27, 2016 9.554 9.674 9.478 9.605 35,490 +0.03(+0.36%)
Apr 26, 2016 9.418 9.597 9.333 9.571 79,192 +0.14(+1.45%)
Apr 25, 2016 9.486 9.518 9.350 9.435 70,702 -0.07(-0.72%)
Apr 22, 2016 9.316 9.529 9.316 9.503 65,525 +0.14(+1.55%)
Apr 21, 2016 9.205 9.392 9.205 9.358 33,523 +0.14(+1.57%)
Apr 20, 2016 9.128 9.316 9.085 9.213 28,327 +0.06(+0.65%)
Apr 19, 2016 9.094 9.171 9.043 9.154 34,655 +0.14(+1.51%)
Apr 18, 2016 9.188 9.205 8.975 9.017 32,179 -0.24(-2.58%)
Apr 15, 2016 9.205 9.333 9.068 9.256 29,027 +0.02(+0.18%)
Apr 14, 2016 9.443 9.460 9.188 9.239 35,771 -0.20(-2.08%)
Apr 13, 2016 9.196 9.512 9.196 9.435 45,720 +0.28(+3.07%)
Apr 12, 2016 8.941 9.196 8.932 9.154 34,350 +0.21(+2.38%)
Apr 11, 2016 8.983 9.087 8.915 8.941 51,700 -0.03(-0.38%)
Apr 08, 2016 9.034 9.034 8.855 8.975 26,752 -0.01(-0.09%)
Apr 07, 2016 9.077 9.137 8.906 8.983 58,741 -0.18(-1.95%)
Apr 06, 2016 9.179 9.188 9.043 9.162 46,709 +0.01(+0.09%)
Apr 05, 2016 8.932 9.239 8.855 9.154 71,654 +0.10(+1.13%)
Apr 04, 2016 9.111 9.529 9.009 9.051 72,030 -0.06(-0.65%)
Apr 01, 2016 8.958 9.154 8.898 9.111 90,826 +0.09(+1.04%)
Mar 31, 2016 8.966 9.026 8.881 9.017 124,644 +0.02(+0.19%)
Mar 30, 2016 9.256 9.256 8.932 9.000 33,251 -0.23(-2.49%)
Mar 29, 2016 8.889 9.299 8.745 9.230 48,296 +0.31(+3.44%)
Mar 28, 2016 8.736 9.068 8.736 8.924 35,363 +0.13(+1.45%)
Mar 24, 2016 8.787 8.796 8.796 8.796 47,049 -0.02(-0.19%)
Mar 23, 2016 8.992 8.992 8.787 8.813 43,610 -0.18(-1.99%)
Mar 22, 2016 9.196 9.205 8.949 8.992 50,427 -0.26(-2.85%)
Mar 21, 2016 9.367 9.384 9.213 9.256 63,827 -0.25(-2.60%)
Mar 18, 2016 9.699 9.844 9.486 9.503 228,043 -0.15(-1.59%)
Mar 17, 2016 9.588 9.806 9.520 9.656 68,492 -0.01(-0.09%)
Mar 16, 2016 9.571 9.742 9.529 9.665 39,326 +0.09(+0.98%)
Mar 15, 2016 9.716 9.716 9.350 9.571 59,616 -0.27(-2.77%)
Mar 14, 2016 9.921 9.972 9.767 9.844 44,499 -0.08(-0.77%)
Mar 11, 2016 9.861 10.07 9.793 9.921 64,393 +0.12(+1.22%)
Mar 10, 2016 10.18 10.28 9.742 9.801 72,823 -0.37(-3.60%)
Mar 09, 2016 9.929 10.28 9.793 10.17 122,427 +0.27(+2.76%)
Mar 08, 2016 10.07 10.18 9.870 9.895 74,135 -0.19(-1.86%)
Mar 07, 2016 9.827 10.30 9.801 10.08 86,655 +0.18(+1.81%)
Mar 04, 2016 9.827 10.02 9.682 9.904 52,128 +0.09(+0.87%)
Mar 03, 2016 9.827 9.965 9.776 9.818 108,874 -0.01(-0.09%)
Mar 02, 2016 9.853 9.980 9.789 9.827 63,106 +0.00(+0.00%)
Mar 01, 2016 9.801 10.02 9.759 9.827 103,324 +0.09(+0.87%)
Feb 29, 2016 9.759 9.929 9.682 9.742 144,677 -0.02(-0.17%)
Feb 26, 2016 9.921 9.980 9.695 9.759 81,214 -0.13(-1.29%)
Feb 25, 2016 9.895 9.955 9.725 9.887 74,712 +0.00(+0.00%)
Feb 24, 2016 9.784 10.03 9.682 9.887 67,789 -0.02(-0.17%)
Feb 23, 2016 9.895 10.05 9.878 9.904 62,837 -0.02(-0.17%)
Feb 22, 2016 10.12 10.25 9.895 9.921 222,887 -0.06(-0.60%)
Feb 19, 2016 9.835 10.24 9.767 9.980 271,914 +0.08(+0.77%)
Feb 18, 2016 9.870 9.972 9.656 9.904 155,376 +0.08(+0.78%)
Feb 17, 2016 9.759 9.972 9.597 9.827 166,266 +0.23(+2.40%)
Feb 16, 2016 9.256 9.656 9.111 9.597 140,464 +0.49(+5.33%)
Feb 12, 2016 8.779 9.111 9.111 9.111 148,540 +0.46(+5.32%)
Feb 11, 2016 7.705 8.745 7.705 8.651 146,689 +0.65(+8.09%)
Feb 10, 2016 7.824 8.071 7.773 8.003 75,744 +0.23(+2.96%)
Feb 09, 2016 7.585 7.816 7.585 7.773 91,338 -0.15(-1.94%)
Feb 08, 2016 7.841 7.969 7.568 7.926 239,239 -0.03(-0.43%)
Feb 05, 2016 8.404 8.412 7.960 7.960 122,219 -0.50(-5.94%)
Feb 04, 2016 8.514 8.685 8.429 8.463 44,669 -0.08(-0.90%)
Feb 03, 2016 8.540 8.583 8.293 8.540 96,905 +0.10(+1.21%)
Feb 02, 2016 8.642 8.676 8.421 8.438 70,068 -0.32(-3.60%)
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.