Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 8.599 8.758 8.583 8.663 3,294,946 +0.06(+0.65%)
May 27, 2016 8.431 8.607 8.607 8.607 3,400,471 +0.17(+1.99%)
May 26, 2016 8.056 8.627 7.872 8.439 10,173,468 -0.22(-2.58%)
May 25, 2016 8.519 8.742 8.519 8.663 4,312,097 +0.06(+0.74%)
May 24, 2016 8.862 8.894 8.551 8.599 4,585,315 -0.10(-1.19%)
May 23, 2016 8.878 9.030 8.694 8.702 3,133,804 -0.15(-1.71%)
May 20, 2016 8.862 8.982 8.710 8.854 5,006,596 -0.02(-0.18%)
May 19, 2016 8.599 9.142 8.583 8.870 5,753,000 +0.29(+3.35%)
May 18, 2016 8.671 8.718 8.503 8.583 2,289,141 -0.17(-1.92%)
May 17, 2016 8.934 9.022 8.726 8.750 2,453,572 -0.19(-2.14%)
May 16, 2016 8.942 9.022 8.814 8.942 2,159,566 +0.02(+0.18%)
May 13, 2016 9.134 9.237 8.910 8.926 4,717,776 -0.27(-2.95%)
May 12, 2016 9.381 9.413 9.094 9.197 2,612,041 -0.17(-1.79%)
May 11, 2016 9.613 9.653 9.357 9.365 2,695,350 -0.41(-4.17%)
May 10, 2016 9.692 9.836 9.613 9.772 1,596,494 -0.05(-0.49%)
May 09, 2016 9.716 9.996 9.716 9.820 2,271,303 +0.10(+1.07%)
May 06, 2016 9.533 9.756 9.453 9.716 2,659,420 +0.11(+1.16%)
May 05, 2016 9.884 9.932 9.597 9.605 2,152,622 -0.38(-3.76%)
May 04, 2016 9.860 10.06 9.788 9.980 1,860,782 +0.08(+0.81%)
May 03, 2016 10.13 10.14 9.796 9.900 2,296,970 -0.26(-2.52%)
May 02, 2016 10.06 10.23 9.844 10.16 3,480,021 +0.09(+0.87%)
Apr 29, 2016 10.29 10.31 10.01 10.07 1,939,226 -0.23(-2.25%)
Apr 28, 2016 10.52 10.67 10.27 10.30 2,366,050 -0.29(-2.71%)
Apr 27, 2016 10.39 10.63 10.31 10.59 1,760,604 +0.12(+1.14%)
Apr 26, 2016 10.26 10.54 10.23 10.47 3,699,804 +0.18(+1.79%)
Apr 25, 2016 10.33 10.38 10.21 10.28 2,135,802 -0.10(-0.92%)
Apr 22, 2016 10.28 10.52 10.22 10.38 4,297,779 +0.12(+1.17%)
Apr 21, 2016 10.43 10.50 10.25 10.26 2,117,559 -0.14(-1.38%)
Apr 20, 2016 10.10 10.45 10.06 10.40 2,703,405 +0.31(+3.09%)
Apr 19, 2016 10.54 10.57 10.05 10.09 6,274,267 -0.46(-4.39%)
Apr 18, 2016 10.49 10.74 10.39 10.55 4,112,830 +0.04(+0.38%)
Apr 15, 2016 10.18 10.82 10.18 10.51 9,476,789 +0.44(+4.36%)
Apr 14, 2016 10.10 10.16 9.980 10.08 1,544,035 +0.01(+0.08%)
Apr 13, 2016 9.916 10.07 9.852 10.07 2,342,024 +0.24(+2.44%)
Apr 12, 2016 9.533 9.944 9.381 9.828 3,166,672 +0.28(+2.93%)
Apr 11, 2016 9.421 9.752 9.421 9.549 3,777,035 +0.18(+1.87%)
Apr 08, 2016 9.589 9.589 9.102 9.373 3,200,186 -0.23(-2.41%)
Apr 07, 2016 9.988 9.996 9.529 9.605 2,721,878 -0.46(-4.60%)
Apr 06, 2016 10.04 10.19 9.884 10.07 1,645,030 +0.00(+0.00%)
Apr 05, 2016 10.21 10.25 10.05 10.07 2,064,575 -0.21(-2.02%)
Apr 04, 2016 10.54 10.58 10.24 10.28 1,726,259 -0.26(-2.43%)
Apr 01, 2016 10.48 10.59 10.41 10.53 2,400,458 -0.06(-0.60%)
Mar 31, 2016 10.34 10.71 10.34 10.59 4,855,152 +0.26(+2.55%)
Mar 30, 2016 10.32 10.47 10.28 10.33 3,174,897 +0.04(+0.39%)
Mar 29, 2016 10.05 10.31 9.964 10.29 4,867,972 +0.22(+2.22%)
Mar 28, 2016 9.836 10.07 9.668 10.07 2,534,383 +0.22(+2.27%)
Mar 24, 2016 9.836 9.844 9.844 9.844 1,952,806 -0.02(-0.16%)
Mar 23, 2016 10.21 10.22 9.828 9.860 2,549,786 -0.35(-3.44%)
Mar 22, 2016 10.11 10.24 10.11 10.21 2,074,898 +0.06(+0.55%)
Mar 21, 2016 10.16 10.30 10.06 10.16 2,046,770 -0.01(-0.08%)
Mar 18, 2016 10.18 10.21 9.996 10.16 5,165,060 +0.03(+0.31%)
Mar 17, 2016 9.908 10.17 9.836 10.13 1,856,670 +0.19(+1.93%)
Mar 16, 2016 9.924 10.02 9.844 9.940 1,607,375 -0.04(-0.40%)
Mar 15, 2016 10.15 10.17 9.912 9.980 2,682,373 -0.19(-1.88%)
Mar 14, 2016 10.18 10.22 10.01 10.17 1,567,402 -0.04(-0.39%)
Mar 11, 2016 10.18 10.32 10.07 10.21 1,883,544 +0.10(+1.03%)
Mar 10, 2016 10.18 10.30 9.972 10.11 2,516,133 -0.06(-0.63%)
Mar 09, 2016 10.30 10.32 10.05 10.17 3,802,972 -0.08(-0.77%)
Mar 08, 2016 10.34 10.45 10.24 10.25 3,060,990 -0.08(-0.77%)
Mar 07, 2016 10.12 10.44 10.12 10.33 4,336,061 +0.17(+1.72%)
Mar 04, 2016 10.37 10.43 10.12 10.16 2,684,452 -0.20(-1.92%)
Mar 03, 2016 10.16 10.43 9.973 10.35 4,607,266 +0.19(+1.87%)
Mar 02, 2016 9.965 10.17 9.922 10.16 2,267,589 +0.21(+2.07%)
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.