Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2016 5.480 5.660 5.010 5.610 15,385,533 +0.22(+4.08%)
Feb 29, 2016 5.310 5.760 5.260 5.390 13,983,091 +0.10(+1.89%)
Feb 26, 2016 5.000 5.600 4.900 5.290 16,622,609 +0.61(+13.03%)
Feb 25, 2016 4.760 4.880 4.210 4.680 14,117,305 +0.15(+3.31%)
Feb 24, 2016 4.340 4.700 4.210 4.530 6,949,107 +0.06(+1.34%)
Feb 23, 2016 4.870 4.870 4.440 4.470 8,711,234 -0.47(-9.51%)
Feb 22, 2016 5.030 5.110 4.810 4.940 11,333,712 +0.14(+2.92%)
Feb 19, 2016 4.540 4.800 4.430 4.800 7,321,678 -0.03(-0.62%)
Feb 18, 2016 5.290 5.350 4.560 4.830 11,955,783 -0.27(-5.29%)
Feb 17, 2016 4.700 5.230 4.700 5.100 11,147,338 +0.47(+10.15%)
Feb 16, 2016 4.680 4.750 4.410 4.630 8,222,803 +0.11(+2.43%)
Feb 12, 2016 4.500 4.520 4.520 4.520 15,616,700 +0.23(+5.36%)
Feb 11, 2016 4.540 4.607 4.010 4.290 14,274,404 -0.44(-9.30%)
Feb 10, 2016 4.950 5.250 4.700 4.730 8,219,648 -0.22(-4.44%)
Feb 09, 2016 5.050 5.170 4.700 4.950 8,384,819 -0.36(-6.78%)
Feb 08, 2016 5.330 5.380 4.925 5.310 7,337,731 -0.30(-5.35%)
Feb 05, 2016 5.810 6.200 5.440 5.610 13,270,211 -0.41(-6.81%)
Feb 04, 2016 5.760 6.297 5.650 6.020 11,445,955 +0.34(+5.99%)
Feb 03, 2016 5.350 5.700 4.920 5.680 11,127,294 +0.58(+11.37%)
Feb 02, 2016 4.990 5.300 4.850 5.100 14,145,073 -0.17(-3.23%)
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.