Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 10.27 10.67 10.24 10.63 7,493,982 +0.37(+3.61%)
May 27, 2016 10.09 10.26 10.26 10.26 3,059,700 +0.15(+1.48%)
May 26, 2016 10.17 10.21 9.960 10.11 3,282,094 -0.05(-0.49%)
May 25, 2016 10.06 10.17 9.970 10.16 4,510,835 +0.16(+1.60%)
May 24, 2016 9.910 10.06 9.900 10.00 4,728,878 +0.13(+1.32%)
May 23, 2016 9.730 9.990 9.730 9.870 3,658,640 +0.18(+1.86%)
May 20, 2016 9.530 9.760 9.440 9.690 3,638,126 +0.26(+2.76%)
May 19, 2016 9.390 9.550 9.290 9.430 2,745,259 -0.01(-0.11%)
May 18, 2016 9.200 9.550 9.190 9.440 3,388,519 +0.21(+2.28%)
May 17, 2016 9.310 9.390 9.190 9.230 3,165,316 -0.09(-0.97%)
May 16, 2016 9.130 9.420 9.115 9.320 2,804,956 +0.20(+2.19%)
May 13, 2016 9.100 9.240 9.050 9.120 3,074,922 -0.06(-0.65%)
May 12, 2016 9.500 9.540 9.070 9.180 3,813,091 -0.29(-3.06%)
May 11, 2016 9.510 9.635 9.460 9.470 2,628,427 -0.09(-0.94%)
May 10, 2016 9.420 9.570 9.360 9.560 3,786,453 +0.15(+1.59%)
May 09, 2016 9.340 9.490 9.340 9.410 3,981,278 +0.09(+0.97%)
May 06, 2016 9.320 9.360 9.190 9.320 4,012,908 -0.03(-0.32%)
May 05, 2016 9.510 9.580 9.275 9.350 6,481,804 -0.11(-1.16%)
May 04, 2016 9.400 9.520 9.335 9.460 6,787,632 +0.02(+0.21%)
May 03, 2016 9.450 9.580 9.379 9.440 5,752,136 -0.15(-1.56%)
May 02, 2016 9.000 9.610 8.960 9.590 10,320,469 +0.56(+6.20%)
Apr 29, 2016 9.090 9.140 8.830 9.030 8,326,221 -0.01(-0.11%)
Apr 28, 2016 9.140 9.600 9.030 9.040 13,983,714 -0.01(-0.11%)
Apr 27, 2016 8.850 9.050 8.760 9.050 4,617,107 +0.16(+1.80%)
Apr 26, 2016 8.630 8.890 8.490 8.890 4,956,011 +0.37(+4.34%)
Apr 25, 2016 8.650 8.870 8.480 8.520 5,079,956 -0.26(-2.96%)
Apr 22, 2016 8.480 8.840 8.440 8.780 5,212,048 +0.30(+3.54%)
Apr 21, 2016 8.460 8.580 8.410 8.480 3,129,267 +0.04(+0.47%)
Apr 20, 2016 8.290 8.480 8.260 8.440 4,026,363 +0.12(+1.44%)
Apr 19, 2016 8.380 8.420 8.250 8.320 2,926,269 -0.02(-0.24%)
Apr 18, 2016 8.310 8.360 8.230 8.340 3,081,316 +0.01(+0.12%)
Apr 15, 2016 8.360 8.420 8.290 8.330 2,911,613 -0.02(-0.24%)
Apr 14, 2016 8.470 8.480 8.270 8.350 3,431,848 -0.14(-1.65%)
Apr 13, 2016 8.120 8.510 8.120 8.490 5,422,452 +0.41(+5.07%)
Apr 12, 2016 8.210 8.240 8.020 8.080 6,231,323 -0.10(-1.22%)
Apr 11, 2016 8.250 8.400 8.170 8.180 2,699,134 -0.02(-0.24%)
Apr 08, 2016 8.260 8.340 8.150 8.200 2,685,435 +0.04(+0.49%)
Apr 07, 2016 8.250 8.305 8.080 8.160 4,320,406 -0.14(-1.69%)
Apr 06, 2016 8.450 8.480 8.040 8.300 8,062,443 -0.16(-1.89%)
Apr 05, 2016 8.610 8.640 8.450 8.460 4,193,938 -0.21(-2.42%)
Apr 04, 2016 8.780 8.910 8.650 8.670 3,283,232 -0.09(-1.03%)
Apr 01, 2016 8.530 8.780 8.490 8.760 4,782,400 +0.10(+1.15%)
Mar 31, 2016 8.710 8.800 8.630 8.660 4,355,127 -0.09(-1.03%)
Mar 30, 2016 8.710 9.110 8.680 8.750 6,773,600 +0.14(+1.63%)
Mar 29, 2016 8.350 8.610 8.250 8.610 4,071,365 +0.10(+1.18%)
Mar 28, 2016 8.510 8.610 8.350 8.510 2,987,652 +0.01(+0.12%)
Mar 24, 2016 8.400 8.500 8.500 8.500 3,285,600 +0.04(+0.47%)
Mar 23, 2016 8.750 8.810 8.450 8.460 3,891,246 -0.32(-3.64%)
Mar 22, 2016 8.840 8.880 8.750 8.780 4,137,638 -0.13(-1.46%)
Mar 21, 2016 8.800 8.920 8.710 8.910 3,619,225 +0.09(+1.02%)
Mar 18, 2016 8.590 8.860 8.590 8.820 7,021,981 +0.19(+2.20%)
Mar 17, 2016 8.550 8.670 8.500 8.630 4,094,706 +0.04(+0.47%)
Mar 16, 2016 8.370 8.590 8.330 8.590 3,416,288 +0.16(+1.90%)
Mar 15, 2016 8.490 8.560 8.270 8.430 5,018,671 -0.15(-1.75%)
Mar 14, 2016 8.630 8.630 8.560 8.580 3,523,656 -0.13(-1.49%)
Mar 11, 2016 8.510 8.720 8.490 8.710 3,977,238 +0.28(+3.32%)
Mar 10, 2016 8.390 8.500 8.280 8.430 3,886,855 +0.04(+0.48%)
Mar 09, 2016 8.460 8.490 8.200 8.390 5,300,548 +0.13(+1.57%)
Mar 08, 2016 8.620 8.670 8.240 8.260 4,848,954 -0.41(-4.73%)
Mar 07, 2016 8.580 8.710 8.480 8.670 4,274,909 +0.09(+1.05%)
Mar 04, 2016 8.440 8.740 8.340 8.580 8,599,815 +0.16(+1.90%)
Mar 03, 2016 8.260 8.440 8.230 8.420 4,890,454 +0.19(+2.31%)
Mar 02, 2016 8.150 8.270 8.110 8.230 4,905,304 +0.04(+0.49%)
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.