Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 9.170 9.400 8.650 8.990 3,183,426 +0.10(+1.12%)
Apr 28, 2016 9.360 9.830 8.840 8.890 3,186,394 -0.53(-5.63%)
Apr 27, 2016 9.010 9.470 8.880 9.420 3,697,464 +0.56(+6.32%)
Apr 26, 2016 8.770 8.965 8.520 8.860 2,411,861 +0.19(+2.19%)
Apr 25, 2016 8.320 8.780 8.280 8.670 2,921,340 +0.37(+4.46%)
Apr 22, 2016 7.790 8.320 7.790 8.300 2,393,390 +0.59(+7.65%)
Apr 21, 2016 7.720 8.000 7.555 7.710 2,354,398 +0.06(+0.78%)
Apr 20, 2016 6.970 7.850 6.910 7.650 4,775,473 +0.66(+9.44%)
Apr 19, 2016 6.940 7.220 6.880 6.990 1,849,072 +0.19(+2.79%)
Apr 18, 2016 6.000 6.860 5.950 6.800 2,385,993 +0.26(+3.98%)
Apr 15, 2016 6.150 6.710 6.022 6.540 1,588,162 +0.24(+3.81%)
Apr 14, 2016 6.730 6.905 6.280 6.300 2,155,012 -0.41(-6.11%)
Apr 13, 2016 6.870 7.300 6.630 6.710 2,882,227 -0.21(-3.03%)
Apr 12, 2016 6.560 7.230 6.510 6.920 3,904,405 +0.47(+7.29%)
Apr 11, 2016 6.390 6.590 6.180 6.450 2,656,346 +0.28(+4.54%)
Apr 08, 2016 6.060 6.470 5.960 6.170 2,617,440 +0.37(+6.38%)
Apr 07, 2016 5.700 5.850 5.490 5.800 1,922,633 +0.08(+1.40%)
Apr 06, 2016 5.360 5.790 5.125 5.720 2,754,447 +0.52(+10.00%)
Apr 05, 2016 4.920 5.370 4.835 5.200 2,734,036 +0.24(+4.84%)
Apr 04, 2016 5.050 5.180 4.880 4.960 1,179,727 -0.11(-2.17%)
Apr 01, 2016 5.190 5.220 4.920 5.070 1,449,857 -0.42(-7.65%)
Mar 31, 2016 5.420 5.580 5.310 5.490 2,550,450 -0.01(-0.18%)
Mar 30, 2016 5.510 5.900 5.400 5.500 2,199,577 +0.06(+1.10%)
Mar 29, 2016 4.880 5.480 4.830 5.440 1,653,535 +0.35(+6.88%)
Mar 28, 2016 5.210 5.250 4.850 5.090 1,863,780 -0.09(-1.74%)
Mar 24, 2016 4.820 5.180 5.180 5.180 1,397,000 +0.15(+2.98%)
Mar 23, 2016 5.450 5.520 5.010 5.030 1,422,042 -0.53(-9.53%)
Mar 22, 2016 5.510 5.725 5.455 5.560 1,171,356 -0.12(-2.11%)
Mar 21, 2016 5.550 5.880 5.535 5.680 1,763,184 -0.01(-0.18%)
Mar 18, 2016 6.180 6.350 5.552 5.690 4,290,856 -0.21(-3.56%)
Mar 17, 2016 5.800 6.150 5.660 5.900 3,717,081 +0.21(+3.69%)
Mar 16, 2016 5.340 5.780 5.270 5.690 2,397,875 +0.50(+9.63%)
Mar 15, 2016 5.180 5.290 5.011 5.190 735,753 -0.20(-3.71%)
Mar 14, 2016 4.820 5.600 4.650 5.390 1,570,803 +0.04(+0.75%)
Mar 11, 2016 5.300 5.780 5.190 5.350 2,615,591 +0.24(+4.70%)
Mar 10, 2016 5.020 5.219 4.800 5.110 1,598,508 -0.10(-1.92%)
Mar 09, 2016 4.960 5.300 4.770 5.210 2,306,736 +0.64(+14.00%)
Mar 08, 2016 5.560 5.680 4.540 4.570 3,392,885 -1.06(-18.83%)
Mar 07, 2016 5.040 5.880 5.040 5.630 4,278,402 +0.66(+13.28%)
Mar 04, 2016 4.820 5.000 4.550 4.970 4,709,422 +0.30(+6.42%)
Mar 03, 2016 3.970 4.750 3.900 4.670 3,684,639 +0.61(+15.02%)
Mar 02, 2016 3.380 4.100 3.350 4.060 2,547,013 +0.58(+16.67%)
Mar 01, 2016 3.600 3.650 3.280 3.480 2,879,630 -0.08(-2.25%)
Feb 29, 2016 3.330 3.580 3.317 3.560 2,297,974 +0.24(+7.23%)
Feb 26, 2016 3.020 3.390 3.000 3.320 2,853,404 +0.43(+14.88%)
Feb 25, 2016 2.900 3.200 2.680 2.890 2,118,318 +0.21(+7.84%)
Feb 24, 2016 2.680 2.770 2.590 2.680 1,370,365 -0.09(-3.25%)
Feb 23, 2016 2.880 2.901 2.655 2.770 1,231,137 -0.18(-6.10%)
Feb 22, 2016 3.020 3.050 2.930 2.950 1,299,894 +0.14(+4.98%)
Feb 19, 2016 2.930 2.930 2.690 2.810 1,207,932 -0.20(-6.64%)
Feb 18, 2016 3.300 3.320 2.950 3.010 1,459,715 -0.14(-4.44%)
Feb 17, 2016 2.810 3.185 2.770 3.150 2,369,333 +0.42(+15.38%)
Feb 16, 2016 2.910 2.960 2.610 2.730 1,267,562 -0.13(-4.55%)
Feb 12, 2016 2.900 2.860 2.860 2.860 1,274,600 +0.09(+3.25%)
Feb 11, 2016 2.590 2.840 2.512 2.770 1,632,945 +0.05(+1.84%)
Feb 10, 2016 2.740 2.890 2.590 2.720 1,207,501 -0.02(-0.73%)
Feb 09, 2016 2.880 2.880 2.645 2.740 1,114,701 -0.18(-6.16%)
Feb 08, 2016 3.000 3.020 2.760 2.920 1,389,736 -0.15(-4.89%)
Feb 05, 2016 3.140 3.275 3.000 3.070 1,166,063 -0.24(-7.25%)
Feb 04, 2016 3.510 3.665 3.270 3.310 2,244,298 -0.17(-4.89%)
Feb 03, 2016 3.310 3.510 2.860 3.480 1,644,940 +0.35(+11.18%)
Feb 02, 2016 3.190 3.250 3.081 3.130 783,041 -0.23(-6.85%)
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.