Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 11.00 11.04 10.62 10.80 12,453 -0.31(-2.82%)
Apr 28, 2016 11.20 11.20 11.05 11.11 43,723 -0.01(-0.06%)
Apr 27, 2016 10.90 11.13 10.90 11.12 1,559 +0.02(+0.15%)
Apr 26, 2016 11.07 11.21 11.07 11.10 5,830 +0.02(+0.18%)
Apr 25, 2016 11.06 11.21 10.92 11.08 2,586 +0.09(+0.82%)
Apr 22, 2016 10.88 10.99 10.88 10.99 1,650 -0.07(-0.63%)
Apr 21, 2016 11.21 11.21 11.06 11.06 12,683 -0.14(-1.25%)
Apr 20, 2016 11.09 11.20 11.09 11.20 2,440 +0.19(+1.73%)
Apr 19, 2016 11.03 11.18 11.01 11.01 2,732 +0.23(+2.10%)
Apr 18, 2016 10.64 10.78 10.64 10.78 1,452 -0.18(-1.61%)
Apr 15, 2016 11.00 11.00 10.88 10.96 1,765 -0.13(-1.19%)
Apr 14, 2016 10.98 11.14 10.98 11.09 17,198 +0.14(+1.32%)
Apr 13, 2016 10.97 10.97 10.84 10.95 5,801 +0.18(+1.65%)
Apr 12, 2016 10.58 10.78 10.58 10.77 13,074 +0.22(+2.09%)
Apr 11, 2016 10.53 10.62 10.50 10.55 15,377 +0.08(+0.74%)
Apr 08, 2016 10.43 10.47 10.43 10.47 1,088 +0.29(+2.87%)
Apr 07, 2016 10.28 10.28 10.06 10.18 3,402 -0.14(-1.36%)
Apr 06, 2016 10.32 10.32 10.28 10.32 4,765 +0.19(+1.88%)
Apr 05, 2016 10.21 10.21 10.05 10.13 28,616 -0.11(-1.05%)
Apr 04, 2016 10.32 10.33 10.24 10.24 2,536 -0.08(-0.80%)
Apr 01, 2016 10.13 10.32 10.13 10.32 2,684 -0.21(-1.99%)
Mar 31, 2016 10.75 10.75 10.53 10.53 5,187 -0.47(-4.27%)
Mar 30, 2016 10.83 11.16 10.83 11.00 34,064 +0.20(+1.85%)
Mar 29, 2016 10.53 10.83 10.53 10.80 14,952 +0.21(+1.96%)
Mar 28, 2016 10.42 10.72 10.42 10.59 18,066 +0.02(+0.21%)
Mar 24, 2016 10.57 10.57 10.57 0 -0.16(-1.49%)
Mar 23, 2016 10.71 10.81 10.71 10.73 10,674 -0.10(-0.92%)
Mar 22, 2016 10.71 10.86 10.71 10.83 29,783 -0.23(-2.08%)
Mar 21, 2016 11.07 11.07 11.05 11.06 3,976 +0.06(+0.56%)
Mar 18, 2016 11.00 11.03 10.91 11.00 3,073 +0.07(+0.62%)
Mar 17, 2016 10.87 10.95 10.76 10.93 3,654 +0.02(+0.18%)
Mar 16, 2016 10.83 10.91 10.72 10.91 3,736 +0.20(+1.87%)
Mar 15, 2016 10.48 10.78 10.48 10.71 13,692 -0.07(-0.65%)
Mar 14, 2016 10.56 10.89 10.56 10.78 3,755 +0.15(+1.41%)
Mar 11, 2016 10.62 10.63 10.47 10.63 7,872 +0.08(+0.76%)
Mar 10, 2016 10.52 10.55 10.48 10.55 3,973 -0.67(-5.97%)
Mar 09, 2016 11.01 11.29 11.00 11.22 2,509 +0.10(+0.90%)
Mar 08, 2016 10.90 11.21 10.87 11.12 34,060 -0.08(-0.71%)
Mar 07, 2016 11.07 11.21 11.07 11.20 2,200 +0.02(+0.18%)
Mar 04, 2016 10.90 11.18 10.90 11.18 2,898 +0.44(+4.10%)
Mar 03, 2016 10.74 10.79 10.69 10.74 2,110 +0.05(+0.47%)
Mar 02, 2016 10.50 10.69 10.50 10.69 7,077 +0.46(+4.45%)
Mar 01, 2016 10.05 10.27 10.00 10.23 45,056 +0.18(+1.84%)
Feb 29, 2016 10.05 10.20 10.05 10.05 137,285 +0.03(+0.30%)
Feb 26, 2016 10.05 10.05 9.950 10.02 4,823 +0.07(+0.70%)
Feb 25, 2016 9.940 10.00 9.940 9.950 6,940 -0.17(-1.68%)
Feb 24, 2016 9.970 10.12 9.970 10.12 3,700 -0.07(-0.69%)
Feb 23, 2016 10.27 10.28 10.16 10.19 54,479 -0.29(-2.77%)
Feb 22, 2016 10.43 10.48 10.41 10.48 6,583 +0.32(+3.15%)
Feb 19, 2016 10.13 10.18 10.13 10.16 8,848 +0.33(+3.36%)
Feb 18, 2016 9.810 9.840 9.780 9.830 4,748 +0.09(+0.92%)
Feb 17, 2016 9.614 9.790 9.614 9.740 84,434 +0.15(+1.56%)
Feb 16, 2016 9.528 9.590 9.528 9.590 5,058 +0.21(+2.24%)
Feb 12, 2016 9.380 9.380 9.380 0 +0.25(+2.68%)
Feb 11, 2016 9.120 9.150 8.930 9.135 4,826 -0.06(-0.71%)
Feb 10, 2016 9.120 9.250 9.120 9.200 14,321 +0.09(+0.99%)
Feb 09, 2016 9.150 9.170 9.000 9.110 59,104 +0.00(+0.00%)
Feb 08, 2016 9.400 9.400 9.070 9.110 55,975 -0.33(-3.50%)
Feb 05, 2016 9.460 9.460 9.380 9.440 5,335 +0.41(+4.54%)
Feb 04, 2016 9.110 9.110 8.990 9.030 6,776 +0.15(+1.69%)
Feb 03, 2016 8.910 8.970 8.780 8.880 10,188 -0.16(-1.77%)
Feb 02, 2016 9.140 9.140 9.010 9.040 79,134 -0.10(-1.09%)
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.