Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 10.65 11.34 10.61 11.27 1,733,777 +0.63(+5.92%)
Mar 30, 2016 10.79 10.85 10.50 10.64 1,122,087 -0.03(-0.28%)
Mar 29, 2016 10.24 10.87 10.18 10.67 1,595,230 +0.38(+3.69%)
Mar 28, 2016 10.16 10.37 9.920 10.29 748,926 +0.15(+1.48%)
Mar 24, 2016 10.12 10.14 10.14 10.14 561,200 -0.08(-0.78%)
Mar 23, 2016 10.09 10.45 10.09 10.22 2,053,123 +0.11(+1.09%)
Mar 22, 2016 9.840 10.19 9.760 10.11 673,874 +0.21(+2.12%)
Mar 21, 2016 10.08 10.26 9.860 9.900 663,253 -0.21(-2.08%)
Mar 18, 2016 10.08 10.38 9.990 10.11 2,111,803 +0.10(+1.00%)
Mar 17, 2016 9.620 10.06 9.590 10.01 638,584 +0.30(+3.09%)
Mar 16, 2016 9.310 9.750 9.260 9.710 1,388,465 +0.36(+3.85%)
Mar 15, 2016 9.900 10.01 9.290 9.350 780,811 -0.64(-6.41%)
Mar 14, 2016 9.660 10.01 9.590 9.990 1,162,827 +0.30(+3.10%)
Mar 11, 2016 9.380 9.705 9.050 9.690 697,524 +0.43(+4.64%)
Mar 10, 2016 9.510 9.580 9.070 9.260 774,227 -0.17(-1.80%)
Mar 09, 2016 9.780 9.910 9.270 9.430 1,070,103 -0.31(-3.18%)
Mar 08, 2016 9.910 10.04 9.630 9.740 1,586,002 -0.26(-2.60%)
Mar 07, 2016 9.650 10.04 9.650 10.00 2,222,155 +0.21(+2.15%)
Mar 04, 2016 9.020 10.20 8.840 9.790 4,879,213 +1.14(+13.18%)
Mar 03, 2016 8.640 8.700 8.290 8.650 1,498,673 +0.02(+0.23%)
Mar 02, 2016 8.550 8.680 8.310 8.630 1,809,438 +0.14(+1.65%)
Mar 01, 2016 7.970 8.510 7.970 8.490 2,646,922 +0.56(+7.06%)
Feb 29, 2016 8.000 8.380 7.900 7.930 1,988,227 +0.03(+0.38%)
Feb 26, 2016 7.450 7.920 7.405 7.900 1,184,595 +0.53(+7.19%)
Feb 25, 2016 7.370 7.490 7.200 7.370 728,944 +0.02(+0.27%)
Feb 24, 2016 7.040 7.355 7.010 7.350 913,128 +0.15(+2.08%)
Feb 23, 2016 7.360 7.400 7.090 7.200 1,111,897 -0.19(-2.57%)
Feb 22, 2016 6.890 7.550 6.890 7.390 1,803,810 +0.63(+9.32%)
Feb 19, 2016 6.860 6.930 6.720 6.760 1,427,635 -0.15(-2.10%)
Feb 18, 2016 7.050 7.310 6.780 6.905 1,310,284 -0.12(-1.78%)
Feb 17, 2016 7.000 7.250 7.000 7.030 1,867,120 +0.05(+0.72%)
Feb 16, 2016 6.780 7.000 6.640 6.980 1,366,611 +0.34(+5.12%)
Feb 12, 2016 6.690 6.640 6.640 6.640 1,130,900 +0.05(+0.76%)
Feb 11, 2016 6.810 7.130 6.500 6.590 1,591,174 -0.35(-5.04%)
Feb 10, 2016 6.980 7.240 6.750 6.940 1,567,012 +0.18(+2.66%)
Feb 09, 2016 7.170 7.240 6.665 6.760 2,448,684 -0.49(-6.76%)
Feb 08, 2016 7.480 7.570 7.040 7.250 2,518,373 -0.38(-4.98%)
Feb 05, 2016 8.130 8.380 7.595 7.630 1,904,581 -0.59(-7.18%)
Feb 04, 2016 7.800 8.320 7.720 8.220 1,172,192 +0.42(+5.38%)
Feb 03, 2016 8.030 8.130 7.580 7.800 1,895,303 +0.05(+0.65%)
Feb 02, 2016 7.990 8.040 7.630 7.750 1,395,881 -0.40(-4.91%)
Feb 01, 2016 7.970 8.210 7.860 8.150 1,174,472 +0.12(+1.49%)
Jan 29, 2016 7.700 8.045 7.700 8.030 1,186,519 +0.43(+5.66%)
Jan 28, 2016 7.780 7.840 7.321 7.600 1,363,705 +0.02(+0.26%)
Jan 27, 2016 8.010 8.060 7.495 7.580 1,248,602 -0.46(-5.72%)
Jan 26, 2016 7.800 8.070 7.470 8.040 1,266,386 +0.24(+3.08%)
Jan 25, 2016 8.150 8.170 7.740 7.800 1,457,811 -0.48(-5.80%)
Jan 22, 2016 8.020 8.510 8.020 8.280 1,630,098 +0.46(+5.88%)
Jan 21, 2016 7.660 8.310 7.650 7.820 1,863,167 +0.19(+2.49%)
Jan 20, 2016 7.440 7.790 7.020 7.630 3,064,304 +0.00(+0.00%)
Jan 19, 2016 8.300 8.320 7.570 7.630 2,167,091 -0.54(-6.61%)
Jan 15, 2016 8.330 8.170 8.170 8.170 1,472,300 -0.43(-5.00%)
Jan 14, 2016 8.550 8.735 8.225 8.600 1,518,987 +0.08(+0.94%)
Jan 13, 2016 9.040 9.130 8.490 8.520 1,573,035 -0.51(-5.65%)
Jan 12, 2016 9.290 9.360 8.730 9.030 2,358,340 -0.13(-1.42%)
Jan 11, 2016 9.490 9.510 8.945 9.160 1,841,149 -0.31(-3.27%)
Jan 08, 2016 9.710 9.810 9.410 9.470 1,665,901 -0.18(-1.87%)
Jan 07, 2016 10.03 10.24 9.590 9.650 2,409,718 -0.77(-7.39%)
Jan 06, 2016 11.01 11.14 10.14 10.42 2,280,633 -0.76(-6.80%)
Jan 05, 2016 11.16 11.26 10.78 11.18 1,395,235 +0.09(+0.81%)
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.