Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 10.28 10.32 10.14 10.19 17,564,514 -0.05(-0.47%)
May 27, 2016 10.16 10.24 10.24 10.24 16,879,280 +0.10(+1.02%)
May 26, 2016 10.28 10.28 10.09 10.13 9,983,897 -0.10(-0.97%)
May 25, 2016 10.13 10.33 10.13 10.23 17,751,722 +0.17(+1.65%)
May 24, 2016 9.948 10.11 9.917 10.07 14,060,772 +0.21(+2.16%)
May 23, 2016 9.853 9.917 9.719 9.853 12,662,661 +0.00(+0.00%)
May 20, 2016 9.822 9.948 9.806 9.853 11,543,599 +0.07(+0.73%)
May 19, 2016 9.861 10.00 9.696 9.782 18,106,650 -0.10(-1.04%)
May 18, 2016 9.419 9.924 9.411 9.885 24,240,640 +0.46(+4.86%)
May 17, 2016 9.356 9.538 9.285 9.427 14,080,603 +0.03(+0.34%)
May 16, 2016 9.238 9.435 9.212 9.395 13,571,363 +0.18(+1.97%)
May 13, 2016 9.364 9.506 9.182 9.214 11,348,627 -0.17(-1.77%)
May 12, 2016 9.506 9.601 9.309 9.380 10,585,355 -0.06(-0.67%)
May 11, 2016 9.467 9.609 9.443 9.443 11,411,163 -0.06(-0.58%)
May 10, 2016 9.403 9.546 9.395 9.498 12,722,651 +0.18(+1.95%)
May 09, 2016 9.372 9.443 9.238 9.317 14,030,857 -0.06(-0.67%)
May 06, 2016 9.285 9.411 9.253 9.380 12,863,062 +0.01(+0.08%)
May 05, 2016 9.411 9.474 9.297 9.372 13,357,558 -0.02(-0.17%)
May 04, 2016 9.522 9.569 9.293 9.388 17,628,480 -0.24(-2.46%)
May 03, 2016 9.688 9.703 9.514 9.624 16,184,307 -0.21(-2.17%)
May 02, 2016 9.767 9.885 9.632 9.838 15,467,084 +0.13(+1.38%)
Apr 29, 2016 9.719 9.822 9.624 9.703 21,790,714 -0.10(-1.05%)
Apr 28, 2016 9.830 9.980 9.759 9.806 16,768,007 -0.12(-1.19%)
Apr 27, 2016 9.932 10.01 9.830 9.924 13,665,851 +0.00(+0.00%)
Apr 26, 2016 9.861 9.980 9.774 9.924 14,078,018 +0.13(+1.29%)
Apr 25, 2016 9.893 9.901 9.727 9.798 14,559,415 -0.13(-1.35%)
Apr 22, 2016 9.727 9.992 9.719 9.932 21,224,412 +0.23(+2.36%)
Apr 21, 2016 9.490 9.877 9.474 9.703 24,050,294 +0.12(+1.24%)
Apr 20, 2016 9.506 9.601 9.435 9.585 20,536,608 +0.13(+1.34%)
Apr 19, 2016 9.332 9.498 9.317 9.459 15,620,976 +0.15(+1.61%)
Apr 18, 2016 9.159 9.364 9.146 9.309 10,918,849 +0.07(+0.77%)
Apr 15, 2016 9.317 9.317 9.182 9.238 13,714,253 -0.02(-0.26%)
Apr 14, 2016 9.048 9.372 9.032 9.261 20,745,664 +0.18(+2.00%)
Apr 13, 2016 8.811 9.143 8.795 9.080 22,589,692 +0.38(+4.36%)
Apr 12, 2016 8.598 8.709 8.559 8.701 11,641,526 +0.10(+1.19%)
Apr 11, 2016 8.543 8.701 8.527 8.598 14,787,027 +0.13(+1.59%)
Apr 08, 2016 8.527 8.653 8.456 8.464 11,203,555 +0.05(+0.56%)
Apr 07, 2016 8.551 8.614 8.369 8.416 19,189,714 -0.26(-3.00%)
Apr 06, 2016 8.535 8.720 8.480 8.677 17,511,582 +0.15(+1.76%)
Apr 05, 2016 8.527 8.614 8.495 8.527 15,336,061 -0.13(-1.46%)
Apr 04, 2016 8.638 8.859 8.598 8.653 13,650,616 -0.01(-0.09%)
Apr 01, 2016 8.653 8.716 8.527 8.661 14,984,723 -0.06(-0.63%)
Mar 31, 2016 8.772 8.843 8.645 8.716 14,437,689 -0.09(-0.99%)
Mar 30, 2016 8.772 8.914 8.724 8.803 16,719,966 +0.10(+1.18%)
Mar 29, 2016 8.748 8.748 8.582 8.701 17,123,450 -0.13(-1.43%)
Mar 28, 2016 8.859 8.898 8.784 8.827 10,762,459 -0.01(-0.09%)
Mar 24, 2016 8.819 8.835 8.835 8.835 12,439,695 -0.06(-0.62%)
Mar 23, 2016 8.993 9.001 8.835 8.890 15,645,781 -0.12(-1.31%)
Mar 22, 2016 8.922 9.072 8.894 9.009 15,671,638 -0.02(-0.17%)
Mar 21, 2016 8.961 9.099 8.945 9.024 13,422,698 +0.03(+0.35%)
Mar 18, 2016 8.867 9.040 8.851 8.993 28,999,418 +0.21(+2.34%)
Mar 17, 2016 8.669 8.843 8.574 8.788 19,032,432 +0.09(+1.09%)
Mar 16, 2016 8.803 8.953 8.653 8.693 18,253,206 -0.13(-1.43%)
Mar 15, 2016 8.709 8.819 8.653 8.819 14,746,855 +0.02(+0.27%)
Mar 14, 2016 8.859 8.867 8.709 8.795 16,456,951 -0.06(-0.71%)
Mar 11, 2016 8.756 8.890 8.713 8.859 14,391,343 +0.21(+2.37%)
Mar 10, 2016 8.677 8.740 8.488 8.653 16,028,413 +0.05(+0.55%)
Mar 09, 2016 8.795 8.847 8.566 8.606 14,332,014 -0.15(-1.71%)
Mar 08, 2016 8.914 8.949 8.709 8.756 14,363,540 -0.28(-3.06%)
Mar 07, 2016 9.032 9.111 8.961 9.032 10,475,010 -0.09(-0.95%)
Mar 04, 2016 9.135 9.245 9.072 9.119 17,191,304 +0.06(+0.70%)
Mar 03, 2016 8.930 9.056 8.859 9.056 15,385,782 +0.13(+1.41%)
Mar 02, 2016 8.614 8.930 8.614 8.930 27,758,838 +0.32(+3.76%)
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.