Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 9.090 9.275 9.070 9.270 464,761 +0.10(+1.09%)
May 27, 2016 9.110 9.170 9.170 9.170 187,300 +0.07(+0.77%)
May 26, 2016 9.100 9.140 9.050 9.100 321,076 +0.02(+0.22%)
May 25, 2016 8.920 9.090 8.920 9.080 351,286 +0.17(+1.91%)
May 24, 2016 8.940 9.000 8.910 8.910 220,667 +0.03(+0.34%)
May 23, 2016 8.820 9.030 8.800 8.880 341,364 +0.11(+1.25%)
May 20, 2016 8.850 8.890 8.730 8.770 517,230 -0.03(-0.34%)
May 19, 2016 8.750 8.840 8.710 8.800 424,220 -0.04(-0.45%)
May 18, 2016 9.030 9.140 8.800 8.840 552,384 -0.23(-2.54%)
May 17, 2016 9.070 9.250 9.010 9.070 563,575 -0.10(-1.09%)
May 16, 2016 9.200 9.250 9.160 9.170 333,682 -0.01(-0.11%)
May 13, 2016 9.070 9.290 9.040 9.180 449,081 +0.07(+0.77%)
May 12, 2016 9.250 9.270 9.030 9.110 837,207 -0.17(-1.83%)
May 11, 2016 9.300 9.390 9.280 9.280 445,843 -0.03(-0.32%)
May 10, 2016 9.250 9.390 9.130 9.310 1,077,969 -0.03(-0.32%)
May 09, 2016 9.290 9.490 9.181 9.340 818,510 -0.02(-0.21%)
May 06, 2016 9.180 9.490 9.050 9.360 1,171,314 -0.35(-3.60%)
May 05, 2016 9.780 9.870 9.690 9.710 507,165 -0.03(-0.31%)
May 04, 2016 9.640 9.770 9.555 9.740 402,655 +0.05(+0.52%)
May 03, 2016 9.820 9.925 9.580 9.690 500,518 -0.16(-1.62%)
May 02, 2016 10.00 10.05 9.800 9.850 357,264 -0.12(-1.20%)
Apr 29, 2016 9.990 10.09 9.870 9.970 477,295 -0.02(-0.20%)
Apr 28, 2016 9.940 10.05 9.940 9.990 322,123 -0.02(-0.20%)
Apr 27, 2016 10.00 10.06 9.930 10.01 409,856 +0.01(+0.10%)
Apr 26, 2016 10.03 10.12 9.940 10.00 377,503 +0.04(+0.40%)
Apr 25, 2016 9.880 9.970 9.830 9.960 300,667 +0.06(+0.61%)
Apr 22, 2016 9.910 9.970 9.860 9.900 339,826 +0.03(+0.30%)
Apr 21, 2016 9.930 10.03 9.840 9.870 393,529 -0.08(-0.80%)
Apr 20, 2016 10.02 10.03 9.940 9.950 281,806 -0.08(-0.80%)
Apr 19, 2016 9.840 10.08 9.830 10.03 486,805 +0.18(+1.83%)
Apr 18, 2016 9.840 9.900 9.760 9.850 483,747 -0.03(-0.30%)
Apr 15, 2016 10.00 10.05 9.880 9.880 278,052 -0.13(-1.30%)
Apr 14, 2016 10.05 10.11 9.990 10.01 359,938 -0.05(-0.50%)
Apr 13, 2016 9.960 10.18 9.890 10.06 546,192 +0.13(+1.31%)
Apr 12, 2016 9.890 9.990 9.820 9.930 395,601 +0.10(+1.02%)
Apr 11, 2016 9.850 9.950 9.800 9.830 645,789 -0.05(-0.51%)
Apr 08, 2016 9.920 10.00 9.880 9.880 281,183 +0.01(+0.10%)
Apr 07, 2016 9.810 9.920 9.810 9.870 255,313 +0.04(+0.41%)
Apr 06, 2016 9.910 9.950 9.790 9.830 331,569 -0.07(-0.71%)
Apr 05, 2016 9.830 9.930 9.785 9.900 470,658 +0.03(+0.30%)
Apr 04, 2016 9.910 9.970 9.820 9.870 349,560 -0.04(-0.40%)
Apr 01, 2016 10.08 10.08 9.850 9.910 446,373 -0.14(-1.39%)
Mar 31, 2016 9.800 10.07 9.770 10.05 628,673 -0.22(-2.14%)
Mar 30, 2016 10.31 10.42 10.17 10.27 900,942 +0.00(+0.00%)
Mar 29, 2016 9.990 10.31 9.980 10.27 675,701 +0.24(+2.39%)
Mar 28, 2016 9.950 10.12 9.800 10.03 879,396 -0.05(-0.50%)
Mar 24, 2016 10.05 10.08 10.08 10.08 353,200 -0.04(-0.40%)
Mar 23, 2016 10.47 10.51 10.11 10.12 456,225 -0.37(-3.53%)
Mar 22, 2016 10.59 10.64 10.48 10.49 422,241 -0.17(-1.59%)
Mar 21, 2016 10.60 10.74 10.46 10.66 494,181 +0.06(+0.57%)
Mar 18, 2016 10.54 10.63 10.25 10.60 2,169,459 +0.12(+1.15%)
Mar 17, 2016 10.13 10.52 10.05 10.48 660,969 +0.36(+3.56%)
Mar 16, 2016 10.00 10.13 9.890 10.12 435,293 +0.17(+1.71%)
Mar 15, 2016 10.05 10.05 9.840 9.950 248,647 -0.11(-1.09%)
Mar 14, 2016 10.01 10.15 9.950 10.06 268,064 +0.00(+0.00%)
Mar 11, 2016 9.990 10.10 9.860 10.06 400,957 +0.13(+1.31%)
Mar 10, 2016 9.960 10.04 9.785 9.930 274,881 -0.06(-0.60%)
Mar 09, 2016 10.10 10.16 9.900 9.990 198,396 -0.08(-0.79%)
Mar 08, 2016 10.15 10.16 9.910 10.07 412,735 -0.08(-0.79%)
Mar 07, 2016 10.02 10.28 9.960 10.15 497,719 -0.01(-0.10%)
Mar 04, 2016 10.17 10.44 10.11 10.16 483,689 -0.05(-0.49%)
Mar 03, 2016 9.810 10.21 9.750 10.21 752,755 +0.53(+5.48%)
Mar 02, 2016 9.620 9.970 9.620 9.680 984,942 +0.07(+0.73%)
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.