Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 10.01 10.44 9.970 10.04 6,672,955 +0.07(+0.70%)
May 27, 2016 10.24 9.970 9.970 9.970 8,070,300 -0.34(-3.30%)
May 26, 2016 10.68 10.80 10.13 10.31 8,579,417 -0.15(-1.43%)
May 25, 2016 9.790 10.48 9.790 10.46 9,642,398 +0.80(+8.28%)
May 24, 2016 9.700 9.880 9.450 9.660 6,558,494 +0.02(+0.21%)
May 23, 2016 9.450 9.760 9.210 9.640 5,606,270 -0.05(-0.52%)
May 20, 2016 9.520 9.810 9.320 9.690 6,404,091 +0.23(+2.43%)
May 19, 2016 9.240 9.570 9.000 9.460 9,582,183 -0.04(-0.42%)
May 18, 2016 9.850 10.10 9.450 9.500 7,197,261 -0.42(-4.23%)
May 17, 2016 9.680 10.21 9.610 9.920 9,246,049 +0.27(+2.80%)
May 16, 2016 9.700 10.14 9.490 9.650 10,812,415 +0.22(+2.33%)
May 13, 2016 9.350 9.730 9.320 9.430 6,506,570 -0.11(-1.15%)
May 12, 2016 9.770 9.880 9.360 9.540 10,088,025 +0.04(+0.42%)
May 11, 2016 9.320 9.840 8.950 9.500 13,144,641 +0.04(+0.42%)
May 10, 2016 8.910 9.533 8.830 9.460 14,203,903 +0.78(+8.99%)
May 09, 2016 8.560 8.790 8.430 8.680 9,898,443 +0.02(+0.23%)
May 06, 2016 8.520 9.125 8.500 8.660 9,626,564 -0.08(-0.92%)
May 05, 2016 8.820 9.030 8.470 8.740 9,885,561 +0.38(+4.55%)
May 04, 2016 8.620 8.830 8.190 8.360 8,167,504 -0.14(-1.65%)
May 03, 2016 9.040 9.070 8.360 8.500 13,771,104 -0.80(-8.60%)
May 02, 2016 9.660 9.675 9.060 9.300 11,597,450 -0.39(-4.02%)
Apr 29, 2016 10.01 10.37 9.280 9.690 14,152,077 -0.12(-1.22%)
Apr 28, 2016 10.31 10.56 9.770 9.810 10,697,036 -0.59(-5.67%)
Apr 27, 2016 10.11 10.75 10.11 10.40 13,711,470 +0.51(+5.16%)
Apr 26, 2016 9.610 9.990 9.420 9.890 6,251,527 +0.35(+3.67%)
Apr 25, 2016 9.750 10.01 9.430 9.540 8,912,386 -0.28(-2.85%)
Apr 22, 2016 9.440 10.15 9.430 9.820 8,346,959 +0.52(+5.59%)
Apr 21, 2016 9.440 9.500 8.970 9.300 10,203,254 -0.04(-0.43%)
Apr 20, 2016 9.020 9.500 8.895 9.340 10,631,211 +0.18(+1.97%)
Apr 19, 2016 8.890 9.410 8.815 9.160 10,646,430 +0.45(+5.17%)
Apr 18, 2016 7.880 8.745 7.840 8.710 11,037,437 +0.08(+0.93%)
Apr 15, 2016 8.750 8.810 8.520 8.630 9,608,830 -0.34(-3.79%)
Apr 14, 2016 8.850 8.990 8.610 8.970 8,169,320 +0.21(+2.40%)
Apr 13, 2016 8.920 9.080 8.600 8.760 11,324,838 -0.27(-2.99%)
Apr 12, 2016 8.210 9.170 8.158 9.030 16,589,182 +0.89(+10.93%)
Apr 11, 2016 8.110 8.280 7.950 8.140 8,200,193 +0.11(+1.37%)
Apr 08, 2016 8.140 8.380 7.780 8.030 13,020,632 +0.35(+4.56%)
Apr 07, 2016 7.770 7.990 7.475 7.680 14,556,252 -0.22(-2.78%)
Apr 06, 2016 7.200 7.920 7.110 7.900 16,246,118 +0.95(+13.67%)
Apr 05, 2016 6.740 7.120 6.700 6.950 10,269,191 +0.10(+1.46%)
Apr 04, 2016 7.080 7.330 6.825 6.850 10,441,082 -0.23(-3.25%)
Apr 01, 2016 6.950 7.165 6.700 7.080 11,525,204 -0.20(-2.75%)
Mar 31, 2016 7.160 7.580 7.030 7.280 12,262,558 +0.02(+0.28%)
Mar 30, 2016 7.440 7.499 7.030 7.260 12,444,283 +0.15(+2.11%)
Mar 29, 2016 6.640 7.140 6.440 7.110 10,719,200 +0.23(+3.34%)
Mar 28, 2016 7.120 7.150 6.520 6.880 8,426,932 -0.26(-3.64%)
Mar 24, 2016 6.520 7.140 7.140 7.140 9,704,400 +0.28(+4.08%)
Mar 23, 2016 7.740 8.000 6.830 6.860 13,021,280 -1.18(-14.68%)
Mar 22, 2016 7.750 8.060 7.645 8.040 9,711,290 +0.05(+0.63%)
Mar 21, 2016 7.900 8.215 7.580 7.990 9,504,863 -0.01(-0.12%)
Mar 18, 2016 8.660 8.780 7.710 8.000 21,131,538 -0.26(-3.15%)
Mar 17, 2016 7.730 8.500 7.640 8.260 14,167,093 +0.76(+10.13%)
Mar 16, 2016 7.310 7.730 7.290 7.500 12,966,212 +0.41(+5.78%)
Mar 15, 2016 7.100 7.240 6.800 7.090 9,351,055 -0.11(-1.53%)
Mar 14, 2016 7.160 7.460 6.960 7.200 12,047,947 -0.28(-3.74%)
Mar 11, 2016 7.520 7.770 7.250 7.480 13,750,331 +0.34(+4.76%)
Mar 10, 2016 6.710 7.290 6.470 7.140 16,481,522 +0.38(+5.62%)
Mar 09, 2016 6.240 6.980 6.100 6.760 11,158,129 +0.74(+12.29%)
Mar 08, 2016 6.600 6.650 5.930 6.020 14,133,939 -0.72(-10.68%)
Mar 07, 2016 7.050 7.450 6.555 6.740 21,975,351 -0.17(-2.46%)
Mar 04, 2016 6.910 7.220 6.470 6.910 24,314,918 +0.22(+3.29%)
Mar 03, 2016 6.250 7.070 6.140 6.690 19,391,742 +0.34(+5.35%)
Mar 02, 2016 5.440 6.370 5.430 6.350 15,342,955 +0.74(+13.19%)
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.