Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 10.03 10.33 9.884 10.26 3,464,406 +0.20(+1.97%)
Mar 30, 2016 10.04 10.17 10.00 10.06 2,900,023 +0.07(+0.70%)
Mar 29, 2016 9.906 10.04 9.804 9.989 5,897,747 +0.05(+0.53%)
Mar 28, 2016 10.000 10.03 9.858 9.936 1,825,516 -0.02(-0.22%)
Mar 24, 2016 9.991 9.958 9.958 9.958 2,841,310 +0.02(+0.18%)
Mar 23, 2016 10.15 10.22 9.917 9.941 2,116,757 -0.24(-2.35%)
Mar 22, 2016 10.21 10.24 10.07 10.18 2,732,615 -0.07(-0.64%)
Mar 21, 2016 10.27 10.33 10.17 10.25 1,756,953 -0.01(-0.08%)
Mar 18, 2016 10.24 10.41 10.20 10.25 3,653,369 -0.08(-0.76%)
Mar 17, 2016 10.26 10.36 10.17 10.33 2,401,214 +0.08(+0.77%)
Mar 16, 2016 9.926 10.27 9.910 10.25 4,165,861 +0.27(+2.66%)
Mar 15, 2016 10.14 10.30 9.930 9.989 3,787,338 -0.20(-1.97%)
Mar 14, 2016 10.21 10.31 10.05 10.19 1,839,048 +0.00(+0.04%)
Mar 11, 2016 9.823 10.29 9.804 10.18 3,409,232 +0.26(+2.61%)
Mar 10, 2016 10.07 10.17 9.810 9.926 2,375,252 -0.11(-1.09%)
Mar 09, 2016 10.24 10.25 10.01 10.03 2,538,405 -0.20(-1.92%)
Mar 08, 2016 10.26 10.34 9.833 10.23 2,505,489 -0.08(-0.80%)
Mar 07, 2016 10.39 10.55 10.24 10.31 3,575,428 -0.09(-0.84%)
Mar 04, 2016 10.33 10.64 10.03 10.40 3,758,222 +0.09(+0.91%)
Mar 03, 2016 10.32 10.38 10.03 10.31 2,929,312 +0.03(+0.30%)
Mar 02, 2016 9.921 10.32 9.851 10.28 6,605,275 +0.31(+3.13%)
Mar 01, 2016 9.817 9.997 9.760 9.965 5,202,420 +0.29(+2.97%)
Feb 29, 2016 9.804 9.930 9.618 9.677 4,359,772 +0.01(+0.11%)
Feb 26, 2016 9.651 9.782 9.558 9.666 2,347,473 +0.01(+0.14%)
Feb 25, 2016 9.729 9.802 9.560 9.653 2,203,103 -0.07(-0.76%)
Feb 24, 2016 9.523 9.769 9.390 9.727 2,709,875 +0.13(+1.34%)
Feb 23, 2016 9.819 9.819 9.577 9.599 2,377,121 -0.25(-2.57%)
Feb 22, 2016 9.671 9.928 9.647 9.851 4,430,676 +0.21(+2.17%)
Feb 19, 2016 9.618 9.745 9.539 9.642 3,654,608 -0.01(-0.09%)
Feb 18, 2016 9.588 9.699 9.541 9.651 3,960,157 +0.08(+0.87%)
Feb 17, 2016 9.370 9.728 9.305 9.568 4,615,715 +0.17(+1.78%)
Feb 16, 2016 9.257 9.577 9.092 9.401 5,017,928 +0.36(+4.00%)
Feb 12, 2016 8.963 9.039 9.039 9.039 7,221,242 +0.33(+3.83%)
Feb 11, 2016 8.636 8.845 8.500 8.706 5,419,452 -0.09(-1.02%)
Feb 10, 2016 8.719 9.117 8.719 8.795 3,790,211 -0.01(-0.12%)
Feb 09, 2016 8.457 9.130 8.457 8.806 7,416,691 -0.05(-0.61%)
Feb 08, 2016 9.150 9.303 8.599 8.860 8,688,915 -0.45(-4.82%)
Feb 05, 2016 9.762 9.804 9.283 9.309 8,028,533 -0.54(-5.46%)
Feb 04, 2016 9.710 9.939 9.710 9.847 7,568,185 -0.13(-1.27%)
Feb 03, 2016 10.35 10.39 9.322 9.973 28,956,668 -1.11(-10.01%)
Feb 02, 2016 11.32 11.32 10.86 11.08 6,316,971 -0.24(-2.08%)
Feb 01, 2016 11.19 11.38 11.13 11.32 4,459,576 +0.00(+0.02%)
Jan 29, 2016 11.10 11.33 11.03 11.32 5,025,616 +0.31(+2.85%)
Jan 28, 2016 11.34 11.44 10.93 11.00 2,841,585 -0.22(-1.94%)
Jan 27, 2016 11.20 11.36 10.89 11.22 2,790,547 -0.04(-0.37%)
Jan 26, 2016 11.20 11.39 11.06 11.26 2,176,278 +0.09(+0.84%)
Jan 25, 2016 11.57 11.71 11.14 11.17 5,153,131 -0.47(-4.08%)
Jan 22, 2016 11.30 11.65 11.19 11.64 6,525,814 +0.55(+4.99%)
Jan 21, 2016 11.00 11.51 10.47 11.09 2,789,354 +0.05(+0.43%)
Jan 20, 2016 11.18 11.18 10.62 11.04 8,242,870 -0.32(-2.86%)
Jan 19, 2016 11.97 12.03 11.18 11.37 8,284,264 -0.50(-4.20%)
Jan 15, 2016 11.87 11.86 11.86 11.86 4,432,719 -0.20(-1.66%)
Jan 14, 2016 11.98 12.12 11.66 12.06 4,077,482 +0.15(+1.28%)
Jan 13, 2016 12.51 12.57 11.86 11.91 2,884,512 -0.56(-4.47%)
Jan 12, 2016 12.39 12.53 12.36 12.47 7,495,399 +0.13(+1.04%)
Jan 11, 2016 12.23 12.41 12.15 12.34 6,069,208 +0.18(+1.51%)
Jan 08, 2016 12.27 12.45 12.10 12.16 3,811,922 -0.02(-0.14%)
Jan 07, 2016 12.64 12.71 12.00 12.18 8,298,668 -0.64(-4.98%)
Jan 06, 2016 12.72 13.01 12.70 12.81 3,880,890 -0.08(-0.59%)
Jan 05, 2016 12.95 13.02 12.80 12.89 3,861,822 +0.10(+0.80%)
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.