Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 9.875 9.884 9.531 9.531 2,989 -0.19(-1.94%)
Mar 29, 2016 9.894 9.719 9.719 9.719 250 -0.18(-1.86%)
Mar 28, 2016 10.02 10.02 9.903 9.903 6,086 +0.00(+0.05%)
Mar 22, 2016 9.898 9.898 9.898 9.898 848 +0.00(+0.00%)
Mar 21, 2016 9.531 9.898 9.518 9.898 922 -0.23(-2.23%)
Mar 18, 2016 10.34 10.36 9.945 10.12 17,437 +0.23(+2.29%)
Mar 16, 2016 9.993 9.898 9.898 9.898 63 -0.16(-1.59%)
Mar 15, 2016 9.898 10.09 9.898 10.06 24,164 +0.16(+1.62%)
Mar 14, 2016 9.879 10.02 9.839 9.898 12,407 +0.00(+0.00%)
Mar 11, 2016 9.898 9.898 9.898 9.898 481 -0.04(-0.43%)
Mar 09, 2016 9.945 9.941 9.941 9.941 14 -0.13(-1.31%)
Mar 07, 2016 10.08 10.07 10.07 10.07 292 -0.09(-0.93%)
Mar 04, 2016 10.12 10.17 10.12 10.17 3,602 +0.14(+1.36%)
Mar 02, 2016 10.13 10.03 10.03 10.03 182 +0.13(+1.28%)
Mar 01, 2016 9.943 10.22 9.903 9.903 2,136 +0.00(+0.05%)
Feb 29, 2016 10.14 10.29 9.898 9.898 6,453 -0.24(-2.33%)
Feb 25, 2016 10.19 10.13 10.13 10.13 53 -0.02(-0.23%)
Feb 24, 2016 10.14 10.22 10.13 10.16 3,638 +0.00(+0.05%)
Feb 23, 2016 10.16 10.36 10.13 10.15 3,356 -0.05(-0.53%)
Feb 22, 2016 10.25 10.36 10.13 10.21 16,843 +0.07(+0.67%)
Feb 19, 2016 10.14 10.14 10.14 10.14 704 +0.00(+0.00%)
Feb 16, 2016 10.13 10.14 10.14 10.14 1,060 +0.00(+0.05%)
Feb 12, 2016 10.14 10.13 10.13 10.13 1,272 +0.00(+0.00%)
Feb 05, 2016 10.13 10.13 10.13 10.13 5,091 +0.00(+0.00%)
Feb 04, 2016 10.13 10.13 10.13 10.13 267 -0.04(-0.41%)
Feb 03, 2016 10.13 10.18 10.13 10.18 4,052 +0.03(+0.27%)
Feb 02, 2016 10.15 10.15 10.15 10.15 354 -0.39(-3.71%)
Jan 29, 2016 10.54 10.54 10.54 10.54 53 +0.07(+0.63%)
Jan 28, 2016 10.51 10.51 10.37 10.47 1,396 +0.19(+1.88%)
Jan 27, 2016 10.16 10.34 10.13 10.28 888 +0.15(+1.44%)
Jan 26, 2016 10.14 10.14 10.13 10.13 564 +0.01(+0.14%)
Jan 25, 2016 10.13 10.16 10.12 10.12 5,823 +0.08(+0.80%)
Jan 22, 2016 10.04 10.04 10.02 10.04 4,107 +0.02(+0.23%)
Jan 21, 2016 9.663 10.02 9.356 10.02 11,617 +0.22(+2.26%)
Jan 20, 2016 9.309 10.33 9.309 9.795 2,009 +0.11(+1.17%)
Jan 19, 2016 9.342 9.714 9.342 9.681 1,707 +0.49(+5.33%)
Jan 15, 2016 9.931 9.191 9.191 9.191 31,399 -0.65(-6.56%)
Jan 14, 2016 10.24 10.46 9.832 9.837 47,663 -0.23(-2.25%)
Jan 13, 2016 10.46 10.60 10.06 10.06 5,730 -0.36(-3.48%)
Jan 12, 2016 10.46 10.51 10.39 10.43 5,210 -0.02(-0.22%)
Jan 11, 2016 10.48 10.56 10.20 10.45 8,112 +0.25(+2.50%)
Jan 08, 2016 10.58 10.95 10.20 10.20 11,140 -0.23(-2.17%)
Jan 07, 2016 10.60 10.61 10.42 10.42 41,042 -0.18(-1.73%)
Jan 06, 2016 10.60 10.61 10.44 10.61 37,583 -0.23(-2.09%)
Jan 04, 2016 10.61 10.83 10.83 10.83 307 +0.23(+2.13%)
Dec 31, 2015 10.38 10.61 10.61 10.61 9,122 +0.38(+3.69%)
Dec 30, 2015 10.59 10.62 10.13 10.23 15,640 -0.40(-3.77%)
Dec 29, 2015 10.84 10.86 10.61 10.63 7,915 +0.00(+0.00%)
Dec 28, 2015 11.08 11.08 10.55 10.63 17,040 -0.45(-4.04%)
Dec 24, 2015 11.08 11.08 11.08 11.08 6,576 -0.01(-0.13%)
Dec 23, 2015 11.22 11.22 11.09 11.09 424 -0.00(-0.04%)
Dec 22, 2015 11.23 11.23 11.08 11.10 2,257 +0.01(+0.13%)
Dec 21, 2015 11.51 11.51 10.68 11.08 26,882 -0.46(-4.00%)
Dec 18, 2015 11.78 11.78 11.54 11.54 6,027 -0.17(-1.49%)
Dec 17, 2015 10.44 12.30 10.44 11.72 63,989 +0.52(+4.67%)
Dec 16, 2015 11.08 11.31 11.00 11.19 11,528 +0.00(+0.00%)
Dec 11, 2015 11.25 11.19 11.19 11.19 10,395 +0.00(+0.00%)
Dec 10, 2015 11.08 11.19 11.08 11.19 4,690 +0.11(+1.02%)
Dec 09, 2015 11.08 11.08 11.08 11.08 574 -0.00(-0.04%)
Dec 07, 2015 11.08 11.09 11.09 11.09 4 -0.08(-0.76%)
Dec 03, 2015 11.10 11.17 11.17 11.17 235 +0.00(+0.00%)
Dec 02, 2015 11.17 11.17 11.17 11.17 468 +0.00(+0.00%)
Dec 01, 2015 11.17 11.17 11.17 11.17 214 +0.08(+0.68%)
Nov 30, 2015 11.08 11.10 11.08 11.10 1,949 -0.17(-1.51%)
Nov 27, 2015 11.26 11.27 11.26 11.27 613 +0.00(+0.00%)
Nov 25, 2015 11.36 11.27 11.27 11.27 636 -0.03(-0.29%)
Nov 24, 2015 11.30 11.31 11.29 11.30 3,220 +0.22(+2.00%)
Nov 23, 2015 11.08 11.15 11.08 11.08 2,985 -0.02(-0.17%)
Nov 20, 2015 11.36 11.36 11.08 11.10 3,383 -0.45(-3.92%)
Nov 19, 2015 11.09 11.64 10.61 11.55 10,366 +0.41(+3.73%)
Nov 18, 2015 10.61 11.13 10.61 11.13 1,709 +0.53(+4.98%)
Nov 16, 2015 10.39 10.61 10.61 10.61 91 +0.06(+0.60%)
Nov 13, 2015 10.39 10.54 10.39 10.54 2,299 -0.06(-0.60%)
Nov 11, 2015 10.39 10.61 10.61 10.61 4 -0.09(-0.84%)
Nov 06, 2015 10.69 10.69 10.69 10.69 36 -0.22(-2.03%)
Nov 04, 2015 10.61 10.92 10.92 10.92 2 +0.33(+3.12%)
Nov 02, 2015 10.59 10.59 10.59 10.59 106 +0.01(+0.13%)
Oct 29, 2015 10.52 10.57 10.57 10.57 103 -0.73(-6.46%)
Oct 23, 2015 11.31 11.30 11.30 11.30 710 +0.23(+2.04%)
Oct 19, 2015 11.14 11.08 11.08 11.08 48 -0.05(-0.47%)
Oct 16, 2015 11.26 11.26 11.08 11.13 6,472 -0.30(-2.60%)
Oct 15, 2015 11.24 11.43 11.24 11.43 7,332 -0.00(-0.04%)
Oct 12, 2015 11.28 11.43 11.43 11.43 159 +0.35(+3.19%)
Oct 09, 2015 11.08 11.08 11.08 11.08 1,277 +0.14(+1.29%)
Oct 07, 2015 11.24 10.94 10.94 10.94 40 -0.21(-1.90%)
Oct 06, 2015 10.84 11.37 10.68 11.15 16,387 +0.28(+2.60%)
Oct 05, 2015 11.21 11.21 10.86 10.86 670 -0.45(-4.00%)
Oct 02, 2015 11.10 11.32 11.08 11.32 5,961 +0.00(+0.04%)
Oct 01, 2015 11.43 11.43 11.08 11.31 954 -0.02(-0.21%)
Sep 30, 2015 11.39 11.39 11.08 11.34 4,241 +0.06(+0.50%)
Sep 29, 2015 11.28 11.28 11.28 11.28 371 +0.13(+1.14%)
Sep 28, 2015 11.15 11.15 11.15 11.15 1,359 +0.07(+0.64%)
Sep 25, 2015 10.43 11.55 10.39 11.08 38,617 +0.56(+5.28%)
Sep 23, 2015 10.53 10.53 10.53 10.53 10 +0.16(+1.50%)
Sep 22, 2015 10.61 10.61 10.37 10.37 8,711 -0.09(-0.86%)
Sep 21, 2015 10.70 10.61 10.46 10.46 821 -0.16(-1.47%)
Sep 18, 2015 10.42 11.38 10.42 10.61 14,369 +0.05(+0.45%)
Sep 17, 2015 10.39 10.57 9.705 10.57 3,583 +0.02(+0.18%)
Sep 16, 2015 10.60 10.60 10.39 10.55 2,147 -0.05(-0.44%)
Sep 15, 2015 10.37 10.61 10.37 10.60 4,620 +0.06(+0.58%)
Sep 14, 2015 10.43 10.53 10.37 10.53 3,655 +0.03(+0.27%)
Sep 11, 2015 10.48 10.55 10.38 10.51 5,840 +0.05(+0.50%)
Sep 10, 2015 10.53 10.56 10.37 10.45 9,670 -0.25(-2.38%)
Sep 09, 2015 10.71 10.72 10.67 10.71 6,901 +0.10(+0.93%)
Sep 08, 2015 10.53 10.67 10.53 10.61 2,586 +0.08(+0.72%)
Sep 04, 2015 10.53 10.53 10.53 10.53 1,272 +0.28(+2.71%)
Sep 02, 2015 10.26 10.26 10.26 10.26 307 +0.04(+0.37%)
Sep 01, 2015 10.23 10.23 10.22 10.22 3,294 -0.09(-0.91%)
Aug 31, 2015 10.32 10.32 10.31 10.31 1,228 -0.13(-1.26%)
Aug 28, 2015 10.48 10.48 10.45 10.45 1,466 +0.00(+0.00%)
Aug 27, 2015 10.37 10.45 10.37 10.45 1,470 -0.40(-3.65%)
Aug 25, 2015 10.59 10.84 10.84 10.84 657 +0.49(+4.74%)
Aug 24, 2015 10.32 10.35 10.32 10.35 8,219 -0.02(-0.23%)
Aug 21, 2015 10.70 10.72 10.37 10.37 3,842 -0.44(-4.10%)
Aug 20, 2015 10.61 10.82 10.61 10.82 1,826 +0.45(+4.32%)
Aug 19, 2015 10.42 10.42 10.37 10.37 7,137 -0.02(-0.23%)
Aug 18, 2015 10.05 10.82 10.05 10.39 3,235 +0.37(+3.67%)
Aug 17, 2015 10.52 10.52 10.03 10.03 1,472 -0.55(-5.21%)
Aug 14, 2015 10.14 10.58 10.14 10.58 1,833 +0.01(+0.09%)
Aug 13, 2015 11.14 11.14 10.57 10.57 8,613 -0.51(-4.60%)
Aug 12, 2015 11.09 11.09 11.08 11.08 995 -0.18(-1.63%)
Aug 11, 2015 11.08 11.26 11.08 11.26 2,624 +0.18(+1.62%)
Aug 10, 2015 11.08 11.08 11.08 11.08 975 +0.00(+0.04%)
Aug 07, 2015 11.08 11.28 11.08 11.08 965 +0.03(+0.30%)
Aug 06, 2015 11.08 11.18 11.04 11.04 6,897 +0.04(+0.39%)
Aug 05, 2015 11.10 11.10 11.00 11.00 944 -0.17(-1.52%)
Aug 04, 2015 11.08 11.21 11.08 11.17 6,971 +0.09(+0.85%)
Aug 03, 2015 11.08 11.08 11.08 11.08 3,566 +0.06(+0.51%)
Jul 31, 2015 11.30 11.30 11.02 11.02 4,039 +0.18(+1.65%)
Jul 29, 2015 10.57 10.84 10.84 10.84 46 +0.53(+5.12%)
Jul 28, 2015 10.31 10.60 10.14 10.31 6,534 +0.17(+1.67%)
Jul 27, 2015 10.06 10.57 10.06 10.14 10,854 -0.29(-2.80%)
Jul 24, 2015 10.40 10.44 10.37 10.44 4,936 -0.01(-0.09%)
Jul 23, 2015 10.53 10.56 10.45 10.45 7,052 -0.08(-0.72%)
Jul 22, 2015 10.42 10.61 10.42 10.52 2,458 -0.01(-0.09%)
Jul 21, 2015 10.55 10.84 10.53 10.53 4,911 +0.09(+0.90%)
Jul 20, 2015 10.86 10.86 10.10 10.44 30,228 -0.54(-4.94%)
Jul 17, 2015 10.97 10.99 10.88 10.98 14,944 +0.01(+0.09%)
Jul 16, 2015 11.11 11.32 10.95 10.97 20,116 -0.19(-1.69%)
Jul 15, 2015 11.04 11.16 10.96 11.16 27,334 +0.08(+0.72%)
Jul 14, 2015 11.12 11.12 10.96 11.08 15,748 -0.10(-0.90%)
Jul 13, 2015 11.11 11.19 10.97 11.18 2,965 -0.14(-1.20%)
Jul 10, 2015 11.33 11.40 11.04 11.31 4,614 -0.18(-1.56%)
Jul 09, 2015 11.52 11.52 11.38 11.49 2,823 +0.16(+1.41%)
Jul 08, 2015 11.37 11.57 11.33 11.33 12,952 -0.14(-1.19%)
Jul 07, 2015 11.41 11.64 11.41 11.47 5,936 -0.17(-1.50%)
Jul 06, 2015 11.51 12.01 11.32 11.64 4,429 +0.07(+0.57%)
Jul 02, 2015 11.92 11.58 11.58 11.58 10,183 +0.20(+1.74%)
Jul 01, 2015 11.65 11.92 11.33 11.38 13,132 -0.24(-2.07%)
Jun 30, 2015 11.43 11.70 11.33 11.62 9,818 +0.26(+2.28%)
Jun 29, 2015 11.67 12.10 11.33 11.36 23,532 -0.41(-3.48%)
Jun 26, 2015 11.94 12.44 11.55 11.77 622,325 -0.19(-1.58%)
Jun 25, 2015 11.98 12.21 11.75 11.96 17,957 -0.02(-0.16%)
Jun 24, 2015 11.88 12.18 11.80 11.98 12,797 +0.04(+0.36%)
Jun 23, 2015 12.01 12.18 11.60 11.93 14,817 -0.03(-0.28%)
Jun 22, 2015 11.86 12.09 11.55 11.97 6,689 +0.07(+0.55%)
Jun 19, 2015 12.32 12.32 11.79 11.90 46,326 -0.44(-3.55%)
Jun 18, 2015 11.90 12.45 11.88 12.34 7,279 +0.33(+2.79%)
Jun 17, 2015 11.97 12.01 11.90 12.01 4,603 -0.10(-0.86%)
Jun 16, 2015 11.80 12.19 11.80 12.11 7,656 +0.17(+1.46%)
Jun 15, 2015 12.14 12.34 11.90 11.93 12,402 -0.12(-1.02%)
Jun 12, 2015 12.03 12.06 11.79 12.06 18,383 +0.04(+0.31%)
Jun 11, 2015 12.09 12.15 11.93 12.02 3,634 -0.28(-2.30%)
Jun 10, 2015 12.01 12.46 12.01 12.30 18,952 +0.02(+0.15%)
Jun 09, 2015 12.26 12.37 12.22 12.28 8,441 -0.09(-0.72%)
Jun 08, 2015 12.00 12.42 11.92 12.37 12,757 +0.17(+1.43%)
Jun 05, 2015 12.19 12.20 12.12 12.20 26,443 +0.06(+0.51%)
Jun 04, 2015 12.20 12.20 12.13 12.14 11,223 -0.03(-0.27%)
Jun 03, 2015 12.13 12.22 12.13 12.17 53,937 -0.03(-0.27%)
Jun 02, 2015 12.03 12.23 11.88 12.20 49,252 +0.07(+0.54%)
Jun 01, 2015 12.24 12.16 12.11 12.14 20,439 -0.02(-0.16%)
May 29, 2015 12.00 12.25 11.93 12.16 22,115 +0.07(+0.55%)
May 28, 2015 12.07 12.23 11.77 12.09 16,202 -0.02(-0.16%)
May 27, 2015 12.08 12.21 11.82 12.11 16,580 +0.21(+1.74%)
May 26, 2015 11.80 12.23 11.78 11.90 30,438 -0.02(-0.20%)
May 22, 2015 12.02 11.93 11.93 11.93 15,487 -0.09(-0.78%)
May 21, 2015 12.03 12.17 12.00 12.02 7,211 -0.20(-1.66%)
May 20, 2015 12.02 12.23 12.02 12.22 2,792 +0.20(+1.69%)
May 19, 2015 11.89 12.23 11.89 12.02 27,958 -0.01(-0.12%)
May 18, 2015 11.88 12.21 11.88 12.03 14,267 +0.00(+0.00%)
May 15, 2015 12.13 12.13 11.86 12.03 19,546 -0.11(-0.89%)
May 14, 2015 11.99 12.19 11.90 12.14 12,010 +0.03(+0.25%)
May 13, 2015 11.84 12.20 11.84 12.11 9,309 +0.06(+0.53%)
May 12, 2015 11.79 12.21 11.76 12.05 5,138 -0.09(-0.74%)
May 11, 2015 12.01 12.21 11.78 12.14 15,283 +0.30(+2.51%)
May 08, 2015 12.17 12.17 11.74 11.84 10,086 -0.21(-1.72%)
May 07, 2015 11.85 12.21 11.49 12.05 21,701 +0.26(+2.20%)
May 06, 2015 11.82 12.02 11.56 11.79 8,656 -0.25(-2.11%)
May 05, 2015 11.65 12.23 11.65 12.04 22,548 +0.08(+0.63%)
May 04, 2015 11.81 12.14 11.47 11.97 18,599 +0.11(+0.91%)
May 01, 2015 11.99 12.21 11.47 11.86 10,703 -0.31(-2.52%)
Apr 30, 2015 12.17 12.23 12.15 12.17 32,458 -0.05(-0.39%)
Apr 29, 2015 12.19 12.26 12.15 12.21 7,739 -0.04(-0.31%)
Apr 28, 2015 12.14 12.25 12.14 12.25 13,351 +0.00(+0.00%)
Apr 27, 2015 12.26 12.26 12.23 12.25 19,251 +0.00(+0.00%)
Apr 24, 2015 12.22 12.26 12.18 12.25 5,982 +0.00(+0.04%)
Apr 23, 2015 12.14 12.26 12.14 12.25 19,703 -0.00(-0.04%)
Apr 22, 2015 12.23 12.26 12.23 12.25 12,324 +0.02(+0.15%)
Apr 21, 2015 12.26 12.26 12.23 12.23 3,014 -0.08(-0.65%)
Apr 20, 2015 12.23 12.32 12.23 12.31 7,858 +0.08(+0.62%)
Apr 17, 2015 12.22 12.26 12.22 12.24 6,222 +0.00(+0.04%)
Apr 16, 2015 12.23 12.24 12.21 12.23 2,732 -0.05(-0.42%)
Apr 15, 2015 12.23 12.37 12.23 12.28 7,875 -0.00(-0.04%)
Apr 14, 2015 12.27 12.37 12.23 12.29 6,513 -0.09(-0.72%)
Apr 13, 2015 12.25 12.45 12.23 12.38 11,369 +0.13(+1.04%)
Apr 10, 2015 12.23 12.46 12.23 12.25 6,029 +0.00(+0.00%)
Apr 09, 2015 12.26 12.26 12.23 12.25 26,566 +0.01(+0.08%)
Apr 08, 2015 12.23 12.46 12.08 12.24 68,421 +0.16(+1.37%)
Apr 07, 2015 12.06 12.34 11.90 12.08 12,464 -0.24(-1.95%)
Apr 06, 2015 11.49 12.44 11.49 12.32 11,467 +0.71(+6.13%)
Apr 02, 2015 11.78 11.60 11.60 11.60 21,852 -0.17(-1.48%)
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.