Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 11.65 11.99 11.52 11.83 323,574 +0.22(+1.90%)
Apr 28, 2016 11.50 12.30 11.32 11.61 555,361 +0.33(+2.89%)
Apr 27, 2016 11.76 11.81 11.19 11.29 240,802 -0.52(-4.39%)
Apr 26, 2016 12.27 12.41 11.27 11.80 457,620 -0.15(-1.28%)
Apr 25, 2016 11.22 12.55 11.22 11.96 1,289,790 +0.81(+7.22%)
Apr 22, 2016 10.27 11.51 10.27 11.15 849,823 +0.94(+9.20%)
Apr 21, 2016 10.07 10.42 9.877 10.21 388,512 +0.27(+2.70%)
Apr 20, 2016 10.18 10.70 9.944 9.944 420,869 -0.42(-4.07%)
Apr 19, 2016 10.59 10.59 9.983 10.37 422,166 +0.00(+0.00%)
Apr 18, 2016 11.33 11.33 9.666 10.37 1,701,027 -1.23(-10.59%)
Apr 15, 2016 11.53 11.87 11.53 11.59 234,998 -0.15(-1.31%)
Apr 14, 2016 11.75 12.13 11.31 11.75 547,701 +0.17(+1.49%)
Apr 13, 2016 11.42 11.60 10.93 11.57 578,954 +0.49(+4.41%)
Apr 12, 2016 10.78 11.27 10.78 11.09 643,517 +0.37(+3.49%)
Apr 11, 2016 10.54 11.89 10.48 10.71 1,239,652 +0.16(+1.55%)
Apr 08, 2016 10.78 11.18 9.906 10.55 1,211,057 -0.05(-0.45%)
Apr 07, 2016 12.18 12.33 10.53 10.60 951,902 -1.51(-12.44%)
Apr 06, 2016 12.00 12.79 11.39 12.10 1,101,864 +0.20(+1.69%)
Apr 05, 2016 13.53 14.26 11.62 11.90 1,030,943 -1.64(-12.11%)
Apr 04, 2016 12.34 13.90 12.23 13.54 1,127,345 +1.26(+10.23%)
Apr 01, 2016 10.86 12.45 10.65 12.28 693,077 +1.12(+10.05%)
Mar 31, 2016 11.41 11.41 10.77 11.16 414,212 -0.20(-1.77%)
Mar 30, 2016 9.570 11.49 9.551 11.36 1,575,953 +1.78(+18.62%)
Mar 29, 2016 9.493 9.580 9.235 9.580 342,675 +0.03(+0.30%)
Mar 28, 2016 9.120 9.580 9.065 9.551 343,205 +0.35(+3.86%)
Mar 24, 2016 8.419 9.196 9.196 9.196 433,291 +0.41(+4.69%)
Mar 23, 2016 9.254 9.302 8.535 8.784 303,308 -0.39(-4.28%)
Mar 22, 2016 8.822 9.283 8.343 9.177 466,707 +0.26(+2.90%)
Mar 21, 2016 8.295 9.618 8.295 8.918 1,288,718 +0.62(+7.51%)
Mar 18, 2016 7.451 8.573 7.384 8.295 697,688 +0.91(+12.34%)
Mar 17, 2016 6.952 7.547 6.952 7.384 330,434 +0.31(+4.34%)
Mar 16, 2016 7.317 7.391 6.981 7.077 175,814 -0.12(-1.60%)
Mar 15, 2016 7.432 7.662 7.105 7.192 254,988 -0.19(-2.60%)
Mar 14, 2016 7.691 7.806 7.192 7.384 496,123 -0.37(-4.82%)
Mar 11, 2016 7.700 8.093 7.307 7.758 693,673 +0.13(+1.76%)
Mar 10, 2016 6.041 8.132 5.984 7.624 1,779,409 +1.64(+27.40%)
Mar 09, 2016 5.619 6.041 5.394 5.984 616,000 +0.39(+7.03%)
Mar 08, 2016 5.207 5.648 5.207 5.591 253,514 +0.32(+6.00%)
Mar 07, 2016 5.207 5.447 5.159 5.274 283,878 +0.12(+2.42%)
Mar 04, 2016 5.696 5.734 5.115 5.149 161,941 -0.58(-10.20%)
Mar 03, 2016 5.754 5.754 5.619 5.734 96,939 -0.01(-0.17%)
Mar 02, 2016 5.754 5.792 5.667 5.744 68,906 +0.09(+1.53%)
Mar 01, 2016 5.792 5.821 5.571 5.658 55,547 -0.05(-0.84%)
Feb 29, 2016 5.926 5.993 5.586 5.706 136,752 -0.22(-3.72%)
Feb 26, 2016 5.610 6.022 5.593 5.926 380,210 +0.33(+5.82%)
Feb 25, 2016 5.159 5.600 4.977 5.600 280,839 +0.33(+6.18%)
Feb 24, 2016 5.284 5.370 5.054 5.274 295,728 -0.21(-3.85%)
Feb 23, 2016 5.255 5.648 5.226 5.485 370,650 +0.18(+3.44%)
Feb 22, 2016 4.737 5.514 4.665 5.303 486,187 +0.70(+15.21%)
Feb 19, 2016 4.306 4.670 4.162 4.603 550,614 +0.36(+8.60%)
Feb 18, 2016 4.085 4.306 3.845 4.239 619,709 +0.15(+3.76%)
Feb 17, 2016 4.306 4.593 4.056 4.085 536,075 -0.06(-1.39%)
Feb 16, 2016 3.740 4.373 3.644 4.143 455,615 +0.61(+17.39%)
Feb 12, 2016 3.471 3.529 3.529 3.529 361,963 +0.12(+3.37%)
Feb 11, 2016 3.558 3.558 3.260 3.414 417,979 -0.19(-5.32%)
Feb 10, 2016 3.654 3.836 3.586 3.606 176,267 -0.07(-1.83%)
Feb 09, 2016 3.865 3.941 3.558 3.673 498,634 -0.27(-6.81%)
Feb 08, 2016 4.028 4.454 3.855 3.941 232,983 -0.24(-5.73%)
Feb 05, 2016 4.507 4.507 4.123 4.181 196,011 -0.33(-7.23%)
Feb 04, 2016 4.680 4.843 4.411 4.507 554,680 -0.13(-2.89%)
Feb 03, 2016 5.111 5.111 4.469 4.641 864,036 -0.04(-0.82%)
Feb 02, 2016 5.907 6.022 4.507 4.680 653,590 -1.22(-20.65%)
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.