Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 10.65 10.65 9.770 9.930 29,838,976 +0.49(+5.19%)
Apr 28, 2016 9.450 9.650 9.380 9.440 13,786,908 -0.01(-0.11%)
Apr 27, 2016 9.350 9.610 9.290 9.450 8,561,838 +0.07(+0.75%)
Apr 26, 2016 9.380 9.550 9.234 9.380 5,902,615 +0.01(+0.11%)
Apr 25, 2016 9.330 9.520 9.200 9.370 9,059,058 +0.04(+0.43%)
Apr 22, 2016 9.140 9.450 9.090 9.330 6,016,949 +0.15(+1.63%)
Apr 21, 2016 8.990 9.300 8.990 9.180 9,051,989 +0.21(+2.34%)
Apr 20, 2016 8.790 9.040 8.620 8.970 5,225,048 +0.17(+1.93%)
Apr 19, 2016 8.630 9.090 8.630 8.800 5,508,731 +0.00(+0.00%)
Apr 18, 2016 8.540 8.820 8.400 8.800 4,534,311 +0.18(+2.09%)
Apr 15, 2016 8.940 9.080 8.610 8.620 6,100,875 -0.34(-3.79%)
Apr 14, 2016 8.910 9.000 8.780 8.960 7,409,540 +0.04(+0.45%)
Apr 13, 2016 8.660 9.105 8.580 8.920 6,691,347 +0.29(+3.36%)
Apr 12, 2016 8.510 8.630 8.140 8.630 9,609,210 +0.46(+5.63%)
Apr 11, 2016 8.300 8.310 8.140 8.170 4,298,959 -0.08(-0.97%)
Apr 08, 2016 8.580 8.580 8.050 8.250 9,348,463 -0.28(-3.28%)
Apr 07, 2016 8.730 8.810 8.380 8.530 6,634,809 -0.32(-3.62%)
Apr 06, 2016 8.950 9.100 8.755 8.850 7,600,814 -0.13(-1.45%)
Apr 05, 2016 9.140 9.170 8.885 8.980 7,604,527 -0.24(-2.60%)
Apr 04, 2016 8.920 9.310 8.880 9.220 6,953,593 +0.24(+2.67%)
Apr 01, 2016 8.900 9.000 8.662 8.980 11,856,162 +0.03(+0.34%)
Mar 31, 2016 9.510 9.600 8.930 8.950 18,245,508 -0.55(-5.79%)
Mar 30, 2016 9.670 9.850 9.315 9.500 15,251,147 -0.14(-1.45%)
Mar 29, 2016 9.590 9.700 9.070 9.640 15,878,852 +0.04(+0.42%)
Mar 28, 2016 10.06 10.26 9.540 9.600 25,230,406 -1.33(-12.17%)
Mar 24, 2016 9.920 10.93 10.93 10.93 15,683,300 +1.05(+10.63%)
Mar 23, 2016 10.19 10.20 9.780 9.880 6,522,900 -0.30(-2.95%)
Mar 22, 2016 10.28 10.29 10.04 10.18 3,297,641 -0.13(-1.26%)
Mar 21, 2016 10.16 10.34 10.13 10.31 3,299,238 +0.17(+1.68%)
Mar 18, 2016 10.34 10.55 10.11 10.14 4,534,808 -0.22(-2.12%)
Mar 17, 2016 9.850 10.49 9.850 10.36 4,810,783 +0.51(+5.18%)
Mar 16, 2016 9.770 9.900 9.600 9.850 5,093,405 +0.02(+0.20%)
Mar 15, 2016 10.27 10.27 9.711 9.830 6,312,525 -0.47(-4.56%)
Mar 14, 2016 9.980 10.49 9.780 10.30 5,917,458 +0.32(+3.21%)
Mar 11, 2016 9.860 10.01 9.540 9.980 6,388,293 +0.30(+3.10%)
Mar 10, 2016 10.25 10.31 9.610 9.680 6,720,740 -0.51(-5.00%)
Mar 09, 2016 10.41 10.44 9.920 10.19 7,105,669 -0.23(-2.21%)
Mar 08, 2016 11.11 11.17 10.31 10.42 7,572,441 -0.72(-6.46%)
Mar 07, 2016 10.85 11.50 10.83 11.14 6,799,385 +0.29(+2.67%)
Mar 04, 2016 10.95 11.31 10.79 10.85 7,521,764 -0.03(-0.28%)
Mar 03, 2016 10.58 11.17 10.58 10.88 5,868,093 +0.26(+2.45%)
Mar 02, 2016 10.26 10.71 10.12 10.62 5,048,403 +0.36(+3.51%)
Mar 01, 2016 10.27 10.45 9.960 10.26 9,370,634 +0.04(+0.39%)
Feb 29, 2016 10.05 10.41 9.940 10.22 6,184,387 +0.05(+0.49%)
Feb 26, 2016 10.36 10.43 10.14 10.17 6,399,231 -0.19(-1.83%)
Feb 25, 2016 10.12 10.52 9.890 10.36 6,318,851 +0.22(+2.17%)
Feb 24, 2016 9.320 10.24 9.060 10.14 9,293,765 +0.66(+6.96%)
Feb 23, 2016 9.710 9.820 9.220 9.480 5,665,776 -0.29(-2.97%)
Feb 22, 2016 9.180 9.990 9.150 9.770 10,242,507 +0.66(+7.24%)
Feb 19, 2016 8.660 9.260 8.550 9.110 8,889,490 +0.36(+4.11%)
Feb 18, 2016 8.890 8.910 8.440 8.750 5,513,905 -0.07(-0.79%)
Feb 17, 2016 7.850 8.900 7.850 8.820 13,662,707 +0.91(+11.50%)
Feb 16, 2016 8.070 8.150 7.645 7.910 11,849,204 -0.09(-1.12%)
Feb 12, 2016 9.380 8.000 8.000 8.000 39,708,700 -1.09(-11.99%)
Feb 11, 2016 8.100 9.640 7.730 9.090 32,169,132 +0.69(+8.21%)
Feb 10, 2016 7.600 8.480 7.370 8.400 10,560,157 +0.43(+5.40%)
Feb 09, 2016 7.740 8.290 7.720 7.970 8,612,085 +0.09(+1.14%)
Feb 08, 2016 8.320 8.320 7.750 7.880 8,766,962 -0.69(-8.05%)
Feb 05, 2016 9.420 9.441 8.550 8.570 6,508,870 -0.96(-10.07%)
Feb 04, 2016 9.060 9.590 9.060 9.530 6,874,597 +0.43(+4.73%)
Feb 03, 2016 9.450 9.490 8.900 9.100 8,677,896 -0.30(-3.19%)
Feb 02, 2016 9.510 9.600 9.120 9.400 6,251,848 -0.29(-2.99%)
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.