Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 13.63 14.13 13.63 14.03 4,908,180 +0.64(+4.75%)
Apr 28, 2016 12.93 13.56 12.81 13.40 3,528,329 +0.59(+4.61%)
Apr 27, 2016 12.96 13.01 12.38 12.80 2,496,269 -0.02(-0.14%)
Apr 26, 2016 12.43 12.88 12.28 12.82 2,348,095 +0.44(+3.54%)
Apr 25, 2016 12.37 12.56 12.24 12.38 2,266,452 +0.00(+0.00%)
Apr 22, 2016 12.72 12.91 12.31 12.38 2,709,279 -0.32(-2.54%)
Apr 21, 2016 12.80 12.88 12.35 12.71 4,097,121 +0.35(+2.83%)
Apr 20, 2016 12.58 13.06 12.27 12.36 5,496,256 -0.24(-1.92%)
Apr 19, 2016 12.09 12.66 12.06 12.60 4,658,624 +1.11(+9.66%)
Apr 18, 2016 11.46 11.66 11.31 11.49 2,075,312 +0.08(+0.71%)
Apr 15, 2016 11.03 11.51 10.86 11.41 2,263,000 +0.43(+3.92%)
Apr 14, 2016 11.21 11.31 10.74 10.98 3,615,080 -0.34(-3.01%)
Apr 13, 2016 11.32 11.59 11.26 11.32 3,152,144 -0.22(-1.94%)
Apr 12, 2016 11.50 11.71 11.25 11.54 3,076,067 +0.21(+1.82%)
Apr 11, 2016 11.06 11.37 11.02 11.34 4,567,284 +0.61(+5.68%)
Apr 08, 2016 10.40 10.86 10.30 10.73 3,722,154 +0.54(+5.27%)
Apr 07, 2016 10.10 10.36 10.02 10.19 3,316,848 +0.34(+3.45%)
Apr 06, 2016 9.617 9.867 9.554 9.849 1,990,062 +0.07(+0.73%)
Apr 05, 2016 9.612 9.858 9.433 9.778 2,031,515 +0.33(+3.51%)
Apr 04, 2016 9.778 9.823 9.393 9.447 1,807,695 -0.36(-3.65%)
Apr 01, 2016 9.429 9.805 9.294 9.805 2,661,296 +0.07(+0.74%)
Mar 31, 2016 9.948 10.06 9.688 9.733 1,757,261 -0.11(-1.09%)
Mar 30, 2016 9.966 10.10 9.661 9.840 1,992,240 -0.13(-1.26%)
Mar 29, 2016 9.473 10.07 9.361 9.966 2,435,931 +0.55(+5.80%)
Mar 28, 2016 9.581 9.652 9.241 9.420 1,554,770 -0.12(-1.22%)
Mar 24, 2016 9.223 9.536 9.536 9.536 2,361,056 +0.40(+4.41%)
Mar 23, 2016 9.214 9.599 9.017 9.133 3,082,999 -0.59(-6.08%)
Mar 22, 2016 10.05 10.11 9.581 9.724 2,303,115 -0.21(-2.07%)
Mar 21, 2016 9.572 10.12 9.509 9.930 2,618,163 +0.31(+3.26%)
Mar 18, 2016 9.482 9.849 9.473 9.617 6,377,642 +0.12(+1.23%)
Mar 17, 2016 9.939 10.07 9.473 9.500 3,949,794 -0.26(-2.66%)
Mar 16, 2016 9.026 9.805 8.852 9.760 3,465,053 +0.60(+6.55%)
Mar 15, 2016 8.945 9.169 8.757 9.160 2,446,006 +0.07(+0.79%)
Mar 14, 2016 9.536 9.572 9.008 9.088 3,147,429 -0.10(-1.07%)
Mar 11, 2016 9.312 9.464 9.087 9.187 2,768,839 -0.13(-1.35%)
Mar 10, 2016 9.223 9.527 9.150 9.312 3,436,182 +0.25(+2.77%)
Mar 09, 2016 8.703 9.190 8.623 9.061 2,884,079 +0.08(+0.90%)
Mar 08, 2016 9.429 9.500 8.820 8.981 3,555,407 -0.36(-3.84%)
Mar 07, 2016 9.232 9.608 9.053 9.339 4,500,159 +0.26(+2.86%)
Mar 04, 2016 9.142 9.724 9.008 9.079 6,204,744 +0.06(+0.70%)
Mar 03, 2016 8.623 9.133 8.569 9.017 3,700,622 +0.38(+4.35%)
Mar 02, 2016 8.282 8.730 8.211 8.641 3,003,192 +0.40(+4.89%)
Mar 01, 2016 8.453 8.634 8.121 8.238 2,643,928 -0.35(-4.07%)
Feb 29, 2016 8.587 8.739 8.479 8.587 2,305,298 -0.03(-0.31%)
Feb 26, 2016 8.381 8.793 8.336 8.614 3,304,200 +0.05(+0.63%)
Feb 25, 2016 8.399 8.632 8.309 8.560 2,270,784 +0.14(+1.62%)
Feb 24, 2016 8.638 8.754 8.281 8.424 3,405,735 +0.00(+0.00%)
Feb 23, 2016 8.638 8.665 8.325 8.424 2,977,184 +0.02(+0.21%)
Feb 22, 2016 8.236 8.593 8.119 8.406 3,487,360 +0.13(+1.51%)
Feb 19, 2016 8.441 8.649 8.209 8.280 3,724,301 -0.26(-3.04%)
Feb 18, 2016 7.581 8.647 7.556 8.540 4,546,506 +0.62(+7.79%)
Feb 17, 2016 7.762 8.093 7.610 7.923 4,265,163 +0.26(+3.38%)
Feb 16, 2016 7.672 7.900 7.409 7.663 3,867,565 -0.26(-3.27%)
Feb 12, 2016 7.565 7.923 7.923 7.923 3,919,633 +0.17(+2.19%)
Feb 11, 2016 7.851 7.905 7.498 7.753 5,945,647 +0.45(+6.12%)
Feb 10, 2016 7.252 7.333 6.769 7.306 5,411,052 -0.03(-0.37%)
Feb 09, 2016 7.646 7.829 7.261 7.333 4,673,855 -0.31(-4.09%)
Feb 08, 2016 7.699 7.941 7.601 7.646 5,227,895 +0.10(+1.30%)
Feb 05, 2016 6.769 7.565 6.617 7.547 4,476,146 +0.66(+9.61%)
Feb 04, 2016 6.716 7.131 6.689 6.885 4,578,596 +0.37(+5.62%)
Feb 03, 2016 6.215 6.564 6.215 6.519 3,162,586 +0.39(+6.42%)
Feb 02, 2016 6.340 6.340 6.036 6.125 1,836,630 -0.18(-2.84%)
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.