Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 11.37 11.75 11.21 11.29 7,083,636 -0.07(-0.62%)
Mar 30, 2016 11.27 11.54 10.90 11.36 7,595,178 +0.30(+2.71%)
Mar 29, 2016 10.50 11.10 10.38 11.06 6,058,014 +0.14(+1.28%)
Mar 28, 2016 10.91 11.03 10.42 10.92 4,607,002 -0.02(-0.18%)
Mar 24, 2016 10.27 10.94 10.94 10.94 6,369,800 +0.50(+4.79%)
Mar 23, 2016 11.84 12.00 10.39 10.44 7,018,149 -1.59(-13.22%)
Mar 22, 2016 11.52 12.10 11.36 12.03 3,837,883 +0.36(+3.08%)
Mar 21, 2016 11.73 12.04 11.48 11.67 5,110,222 -0.07(-0.60%)
Mar 18, 2016 12.02 12.41 11.58 11.74 12,297,752 -0.16(-1.34%)
Mar 17, 2016 11.86 12.14 11.48 11.90 6,685,232 +0.27(+2.32%)
Mar 16, 2016 11.29 11.86 11.21 11.63 8,126,807 +0.08(+0.69%)
Mar 15, 2016 11.41 11.70 10.99 11.55 6,437,600 -0.33(-2.78%)
Mar 14, 2016 11.50 12.12 11.22 11.88 6,761,741 +0.18(+1.54%)
Mar 11, 2016 11.52 12.00 11.41 11.70 7,849,139 +0.61(+5.50%)
Mar 10, 2016 10.89 11.25 10.48 11.09 5,823,023 +0.06(+0.54%)
Mar 09, 2016 10.65 11.13 10.46 11.03 5,854,534 +0.57(+5.45%)
Mar 08, 2016 11.40 11.43 10.36 10.46 6,665,119 -1.20(-10.29%)
Mar 07, 2016 10.72 11.67 10.72 11.66 14,346,766 +1.08(+10.21%)
Mar 04, 2016 10.53 11.50 10.25 10.58 16,115,084 +0.28(+2.72%)
Mar 03, 2016 9.450 10.77 9.360 10.30 72,100,514 +0.85(+8.99%)
Mar 02, 2016 8.880 9.540 8.720 9.450 12,022,081 +0.40(+4.42%)
Mar 01, 2016 8.860 9.320 8.240 9.050 10,889,546 +0.42(+4.87%)
Feb 29, 2016 8.550 8.740 8.110 8.630 10,665,928 +0.79(+10.08%)
Feb 26, 2016 7.890 8.060 7.540 7.840 7,225,916 +0.19(+2.48%)
Feb 25, 2016 7.870 8.090 7.320 7.650 14,393,701 -0.27(-3.41%)
Feb 24, 2016 7.660 8.070 7.260 7.920 7,485,208 +0.01(+0.13%)
Feb 23, 2016 8.810 9.020 7.810 7.910 7,143,322 -0.79(-9.08%)
Feb 22, 2016 8.110 8.780 8.050 8.700 8,338,348 +0.83(+10.55%)
Feb 19, 2016 8.280 8.570 7.700 7.870 6,836,811 -0.56(-6.64%)
Feb 18, 2016 9.020 9.240 8.220 8.430 8,909,303 -0.44(-4.96%)
Feb 17, 2016 8.000 9.090 7.960 8.870 9,305,443 +0.98(+12.42%)
Feb 16, 2016 7.910 7.990 7.410 7.890 6,259,010 +0.10(+1.28%)
Feb 12, 2016 7.550 7.790 7.790 7.790 7,547,900 +0.45(+6.13%)
Feb 11, 2016 6.940 7.370 6.720 7.340 8,444,445 +0.13(+1.80%)
Feb 10, 2016 8.200 8.200 7.180 7.210 10,772,483 -0.32(-4.25%)
Feb 09, 2016 8.500 8.710 7.270 7.530 11,924,750 -1.02(-11.93%)
Feb 08, 2016 8.880 9.120 8.260 8.550 10,844,886 -0.55(-6.04%)
Feb 05, 2016 8.600 9.730 8.560 9.100 11,571,641 +0.29(+3.29%)
Feb 04, 2016 8.600 9.590 8.470 8.810 13,074,158 +0.33(+3.89%)
Feb 03, 2016 7.970 8.685 7.460 8.480 10,773,204 +0.67(+8.58%)
Feb 02, 2016 7.960 8.090 7.670 7.810 9,888,294 -0.58(-6.91%)
Feb 01, 2016 7.640 8.645 7.490 8.390 13,695,851 +0.45(+5.67%)
Jan 29, 2016 7.150 8.580 7.070 7.940 21,642,091 +1.19(+17.63%)
Jan 28, 2016 7.110 7.110 6.515 6.750 8,732,783 +0.03(+0.45%)
Jan 27, 2016 6.190 7.100 6.040 6.720 10,049,490 +0.47(+7.52%)
Jan 26, 2016 5.860 6.380 5.550 6.250 7,313,890 +0.53(+9.27%)
Jan 25, 2016 5.900 6.275 5.700 5.720 6,502,432 -0.44(-7.14%)
Jan 22, 2016 6.220 6.750 5.710 6.160 12,995,232 +0.12(+1.99%)
Jan 21, 2016 5.040 6.300 5.010 6.040 11,998,664 +0.97(+19.13%)
Jan 20, 2016 4.760 5.220 4.540 5.070 8,897,997 -0.08(-1.55%)
Jan 19, 2016 5.070 5.480 4.930 5.150 11,596,388 +0.16(+3.21%)
Jan 15, 2016 5.310 4.990 4.990 4.990 14,610,300 -0.63(-11.21%)
Jan 14, 2016 6.030 6.090 5.525 5.620 15,673,916 -0.43(-7.11%)
Jan 13, 2016 6.770 6.850 5.770 6.050 12,888,780 -0.65(-9.70%)
Jan 12, 2016 7.110 7.120 6.310 6.700 10,592,192 -0.30(-4.29%)
Jan 11, 2016 7.580 7.722 6.730 7.000 12,276,232 -0.69(-8.97%)
Jan 08, 2016 7.330 7.860 7.300 7.690 12,310,274 +0.42(+5.78%)
Jan 07, 2016 7.300 7.460 7.150 7.270 7,519,430 -0.31(-4.09%)
Jan 06, 2016 8.120 8.250 7.490 7.580 12,957,201 -0.95(-11.14%)
Jan 05, 2016 8.510 8.665 8.060 8.530 7,787,907 -0.04(-0.47%)
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.