Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 9.633 9.649 9.355 9.463 17,493,282 -0.23(-2.39%)
Apr 28, 2016 9.826 9.872 9.656 9.695 10,425,533 -0.15(-1.49%)
Apr 27, 2016 9.764 9.864 9.629 9.841 13,653,884 +0.02(+0.24%)
Apr 26, 2016 9.710 9.861 9.703 9.818 20,371,904 +0.12(+1.27%)
Apr 25, 2016 9.679 9.749 9.541 9.695 18,096,518 -0.03(-0.32%)
Apr 22, 2016 9.656 9.818 9.656 9.726 15,087,330 +0.02(+0.16%)
Apr 21, 2016 9.857 9.904 9.703 9.710 14,262,771 -0.16(-1.64%)
Apr 20, 2016 9.888 9.996 9.814 9.872 22,135,044 +0.02(+0.16%)
Apr 19, 2016 9.795 9.961 9.710 9.857 23,700,344 +0.08(+0.87%)
Apr 18, 2016 9.625 9.988 9.602 9.772 20,203,624 +0.12(+1.20%)
Apr 15, 2016 9.695 9.803 9.641 9.656 16,191,964 -0.02(-0.24%)
Apr 14, 2016 9.687 9.787 9.517 9.679 18,375,746 -0.07(-0.71%)
Apr 13, 2016 9.517 9.822 9.456 9.749 20,815,956 +0.32(+3.44%)
Apr 12, 2016 9.409 9.494 9.085 9.425 36,740,232 +0.07(+0.74%)
Apr 11, 2016 9.332 9.595 9.328 9.355 20,705,618 +0.05(+0.58%)
Apr 08, 2016 9.325 9.471 9.294 9.301 10,704,820 +0.05(+0.58%)
Apr 07, 2016 9.417 9.479 9.201 9.247 18,469,810 -0.22(-2.36%)
Apr 06, 2016 9.278 9.479 9.170 9.471 17,045,692 +0.25(+2.76%)
Apr 05, 2016 9.332 9.359 9.201 9.217 20,081,054 -0.12(-1.24%)
Apr 04, 2016 9.440 9.487 9.325 9.332 14,389,938 -0.12(-1.31%)
Apr 01, 2016 9.417 9.479 9.278 9.456 15,454,286 -0.05(-0.49%)
Mar 31, 2016 9.487 9.533 9.409 9.502 17,907,724 +0.02(+0.16%)
Mar 30, 2016 9.517 9.556 9.379 9.487 13,990,136 +0.02(+0.16%)
Mar 29, 2016 9.278 9.525 9.193 9.471 13,900,816 +0.16(+1.74%)
Mar 28, 2016 9.301 9.363 9.224 9.309 13,689,850 +0.00(+0.00%)
Mar 24, 2016 9.240 9.309 9.309 9.309 15,671,164 +0.04(+0.42%)
Mar 23, 2016 9.440 9.471 9.232 9.271 15,544,625 -0.19(-1.96%)
Mar 22, 2016 9.325 9.487 9.301 9.456 14,228,783 +0.04(+0.41%)
Mar 21, 2016 9.363 9.440 9.240 9.417 18,729,838 +0.02(+0.25%)
Mar 18, 2016 9.085 9.425 9.085 9.394 45,947,880 +0.35(+3.92%)
Mar 17, 2016 8.962 9.448 8.939 9.039 23,539,222 +0.08(+0.86%)
Mar 16, 2016 8.800 9.001 8.754 8.962 15,158,658 +0.17(+1.93%)
Mar 15, 2016 8.816 8.831 8.638 8.792 14,661,190 -0.05(-0.61%)
Mar 14, 2016 8.970 9.031 8.762 8.846 17,614,776 -0.18(-1.97%)
Mar 11, 2016 8.885 9.024 8.831 9.024 16,788,092 +0.22(+2.45%)
Mar 10, 2016 8.785 8.916 8.596 8.808 20,617,194 +0.05(+0.53%)
Mar 09, 2016 8.553 8.831 8.553 8.762 15,632,549 +0.24(+2.81%)
Mar 08, 2016 8.638 8.692 8.453 8.522 16,926,704 -0.20(-2.30%)
Mar 07, 2016 8.476 8.792 8.445 8.723 16,076,483 +0.20(+2.30%)
Mar 04, 2016 8.504 8.634 8.466 8.527 19,921,036 +0.05(+0.63%)
Mar 03, 2016 8.367 8.615 8.359 8.474 23,743,508 +0.16(+1.93%)
Mar 02, 2016 8.336 8.436 8.214 8.314 16,398,220 -0.02(-0.27%)
Mar 01, 2016 8.268 8.405 8.146 8.336 22,656,132 +0.18(+2.25%)
Feb 29, 2016 8.115 8.275 8.085 8.153 22,849,170 +0.04(+0.47%)
Feb 26, 2016 7.963 8.382 7.917 8.115 29,851,444 +0.23(+2.90%)
Feb 25, 2016 7.749 7.978 7.597 7.886 46,622,772 -0.37(-4.44%)
Feb 24, 2016 7.841 8.283 7.703 8.253 28,458,164 +0.39(+4.95%)
Feb 23, 2016 8.092 8.108 7.818 7.864 17,067,974 -0.28(-3.46%)
Feb 22, 2016 7.963 8.199 7.963 8.146 14,225,631 +0.27(+3.49%)
Feb 19, 2016 8.001 8.003 7.665 7.871 18,268,404 -0.15(-1.90%)
Feb 18, 2016 7.726 8.138 7.703 8.024 24,594,926 +0.34(+4.37%)
Feb 17, 2016 7.536 7.703 7.528 7.688 15,719,984 +0.21(+2.75%)
Feb 16, 2016 7.292 7.509 7.208 7.482 15,821,100 +0.30(+4.14%)
Feb 12, 2016 6.933 7.185 7.185 7.185 12,672,586 +0.31(+4.43%)
Feb 11, 2016 6.971 7.017 6.796 6.880 19,322,600 -0.20(-2.80%)
Feb 10, 2016 7.047 7.219 7.009 7.078 16,057,102 +0.07(+0.98%)
Feb 09, 2016 7.086 7.177 6.979 7.009 26,863,610 -0.14(-1.92%)
Feb 08, 2016 7.444 7.481 7.025 7.147 20,871,496 -0.41(-5.45%)
Feb 05, 2016 7.497 7.719 7.444 7.558 22,307,592 +0.04(+0.51%)
Feb 04, 2016 7.322 7.578 7.322 7.520 15,398,490 +0.16(+2.18%)
Feb 03, 2016 7.482 7.513 7.116 7.360 20,013,188 -0.18(-2.33%)
Feb 02, 2016 7.497 7.604 7.421 7.536 28,271,052 -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.