Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 9.632 9.648 9.355 9.463 17,494,542 -0.23(-2.39%)
Apr 28, 2016 9.825 9.871 9.656 9.694 10,426,284 -0.15(-1.49%)
Apr 27, 2016 9.764 9.864 9.629 9.841 13,654,867 +0.02(+0.24%)
Apr 26, 2016 9.710 9.860 9.702 9.817 20,373,370 +0.12(+1.27%)
Apr 25, 2016 9.679 9.748 9.540 9.694 18,097,822 -0.03(-0.32%)
Apr 22, 2016 9.656 9.817 9.656 9.725 15,088,416 +0.02(+0.16%)
Apr 21, 2016 9.856 9.903 9.702 9.710 14,263,799 -0.16(-1.64%)
Apr 20, 2016 9.887 9.995 9.814 9.871 22,136,638 +0.02(+0.16%)
Apr 19, 2016 9.794 9.960 9.710 9.856 23,702,052 +0.08(+0.87%)
Apr 18, 2016 9.625 9.987 9.602 9.771 20,205,080 +0.12(+1.20%)
Apr 15, 2016 9.694 9.802 9.640 9.656 16,193,130 -0.02(-0.24%)
Apr 14, 2016 9.686 9.787 9.517 9.679 18,377,070 -0.07(-0.71%)
Apr 13, 2016 9.517 9.821 9.455 9.748 20,817,454 +0.32(+3.44%)
Apr 12, 2016 9.409 9.494 9.085 9.424 36,742,880 +0.07(+0.74%)
Apr 11, 2016 9.332 9.594 9.328 9.355 20,707,110 +0.05(+0.58%)
Apr 08, 2016 9.324 9.470 9.293 9.301 10,705,591 +0.05(+0.58%)
Apr 07, 2016 9.416 9.478 9.201 9.247 18,471,140 -0.22(-2.36%)
Apr 06, 2016 9.278 9.478 9.170 9.470 17,046,920 +0.25(+2.76%)
Apr 05, 2016 9.332 9.359 9.201 9.216 20,082,500 -0.12(-1.24%)
Apr 04, 2016 9.440 9.486 9.324 9.332 14,390,974 -0.12(-1.31%)
Apr 01, 2016 9.416 9.478 9.278 9.455 15,455,399 -0.05(-0.49%)
Mar 31, 2016 9.486 9.532 9.409 9.501 17,909,014 +0.02(+0.16%)
Mar 30, 2016 9.517 9.555 9.378 9.486 13,991,143 +0.02(+0.16%)
Mar 29, 2016 9.278 9.524 9.193 9.470 13,901,817 +0.16(+1.74%)
Mar 28, 2016 9.301 9.362 9.224 9.308 13,690,837 +0.00(+0.00%)
Mar 24, 2016 9.239 9.308 9.308 9.308 15,672,293 +0.04(+0.42%)
Mar 23, 2016 9.440 9.471 9.231 9.270 15,545,744 -0.19(-1.96%)
Mar 22, 2016 9.324 9.486 9.301 9.455 14,229,808 +0.04(+0.41%)
Mar 21, 2016 9.362 9.440 9.239 9.416 18,731,186 +0.02(+0.25%)
Mar 18, 2016 9.085 9.424 9.085 9.393 45,951,188 +0.35(+3.92%)
Mar 17, 2016 8.961 9.447 8.938 9.039 23,540,918 +0.08(+0.86%)
Mar 16, 2016 8.799 9.000 8.753 8.961 15,159,750 +0.17(+1.93%)
Mar 15, 2016 8.815 8.830 8.638 8.792 14,662,246 -0.05(-0.61%)
Mar 14, 2016 8.969 9.031 8.761 8.846 17,616,044 -0.18(-1.97%)
Mar 11, 2016 8.884 9.023 8.830 9.023 16,789,300 +0.22(+2.45%)
Mar 10, 2016 8.784 8.915 8.595 8.807 20,618,678 +0.05(+0.53%)
Mar 09, 2016 8.553 8.830 8.553 8.761 15,633,675 +0.24(+2.81%)
Mar 08, 2016 8.638 8.692 8.452 8.522 16,927,924 -0.20(-2.30%)
Mar 07, 2016 8.476 8.792 8.445 8.722 16,077,641 +0.20(+2.30%)
Mar 04, 2016 8.504 8.633 8.465 8.526 19,922,472 +0.05(+0.63%)
Mar 03, 2016 8.366 8.614 8.359 8.473 23,745,218 +0.16(+1.93%)
Mar 02, 2016 8.336 8.435 8.214 8.313 16,399,401 -0.02(-0.27%)
Mar 01, 2016 8.267 8.404 8.145 8.336 22,657,764 +0.18(+2.25%)
Feb 29, 2016 8.115 8.275 8.084 8.153 22,850,816 +0.04(+0.47%)
Feb 26, 2016 7.962 8.382 7.916 8.115 29,853,594 +0.23(+2.90%)
Feb 25, 2016 7.749 7.977 7.596 7.886 46,626,128 -0.37(-4.44%)
Feb 24, 2016 7.840 8.282 7.703 8.252 28,460,214 +0.39(+4.95%)
Feb 23, 2016 8.092 8.107 7.817 7.863 17,069,204 -0.28(-3.46%)
Feb 22, 2016 7.962 8.199 7.962 8.145 14,226,656 +0.27(+3.49%)
Feb 19, 2016 8.000 8.003 7.665 7.871 18,269,720 -0.15(-1.90%)
Feb 18, 2016 7.726 8.138 7.703 8.023 24,596,698 +0.34(+4.36%)
Feb 17, 2016 7.535 7.703 7.527 7.688 15,721,116 +0.21(+2.75%)
Feb 16, 2016 7.291 7.508 7.207 7.482 15,822,240 +0.30(+4.14%)
Feb 12, 2016 6.933 7.184 7.184 7.184 12,673,499 +0.31(+4.43%)
Feb 11, 2016 6.971 7.016 6.795 6.879 19,323,992 -0.20(-2.80%)
Feb 10, 2016 7.047 7.219 7.009 7.077 16,058,259 +0.07(+0.98%)
Feb 09, 2016 7.085 7.177 6.978 7.009 26,865,546 -0.14(-1.92%)
Feb 08, 2016 7.444 7.481 7.024 7.146 20,873,000 -0.41(-5.45%)
Feb 05, 2016 7.497 7.718 7.444 7.558 22,309,200 +0.04(+0.51%)
Feb 04, 2016 7.321 7.577 7.321 7.520 15,399,600 +0.16(+2.18%)
Feb 03, 2016 7.482 7.512 7.116 7.360 20,014,630 -0.18(-2.33%)
Feb 02, 2016 7.497 7.604 7.421 7.535 28,273,088 -0.07(-0.90%)
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.