Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 11.42 12.08 11.42 12.07 439,767 +0.48(+4.14%)
Mar 30, 2016 11.27 11.95 11.24 11.59 519,170 +0.41(+3.67%)
Mar 29, 2016 10.91 11.29 10.65 11.18 359,964 +0.08(+0.72%)
Mar 28, 2016 11.40 11.45 11.03 11.10 281,271 -0.26(-2.29%)
Mar 24, 2016 11.26 11.36 11.36 11.36 581,100 -0.03(-0.26%)
Mar 23, 2016 12.08 12.60 11.39 11.39 848,162 -0.97(-7.85%)
Mar 22, 2016 11.62 12.52 11.62 12.36 1,330,953 +0.55(+4.66%)
Mar 21, 2016 11.97 11.97 11.10 11.81 873,686 -0.22(-1.83%)
Mar 18, 2016 11.86 12.12 11.74 12.03 2,156,717 +0.39(+3.35%)
Mar 17, 2016 11.42 12.09 11.28 11.64 795,585 +0.24(+2.11%)
Mar 16, 2016 10.48 11.42 10.39 11.40 976,607 +0.97(+9.30%)
Mar 15, 2016 10.13 10.43 10.01 10.43 759,519 +0.05(+0.48%)
Mar 14, 2016 10.15 10.55 10.07 10.38 1,257,015 +0.03(+0.29%)
Mar 11, 2016 10.26 10.55 10.15 10.35 1,579,186 +0.24(+2.37%)
Mar 10, 2016 10.09 10.32 9.880 10.11 1,728,063 -0.07(-0.69%)
Mar 09, 2016 10.15 10.33 9.950 10.18 740,380 +0.19(+1.90%)
Mar 08, 2016 10.86 10.87 9.940 9.990 944,834 -1.10(-9.92%)
Mar 07, 2016 10.94 11.29 10.76 11.09 1,635,817 +0.24(+2.21%)
Mar 04, 2016 11.09 11.42 10.40 10.85 2,254,527 -0.21(-1.90%)
Mar 03, 2016 9.820 11.74 9.780 11.06 1,651,013 +1.10(+11.04%)
Mar 02, 2016 9.120 10.05 9.110 9.960 1,037,927 +0.75(+8.14%)
Mar 01, 2016 9.230 9.370 8.920 9.210 840,500 +0.03(+0.33%)
Feb 29, 2016 8.650 9.220 8.650 9.180 1,422,288 +0.54(+6.25%)
Feb 26, 2016 8.680 9.230 8.530 8.640 1,105,156 +0.15(+1.77%)
Feb 25, 2016 8.550 8.600 8.170 8.490 972,857 +0.06(+0.71%)
Feb 24, 2016 8.000 8.440 7.450 8.430 1,027,598 +0.22(+2.68%)
Feb 23, 2016 8.760 8.870 8.030 8.210 942,564 -0.69(-7.75%)
Feb 22, 2016 8.410 9.090 8.340 8.900 1,397,746 +0.78(+9.61%)
Feb 19, 2016 7.840 8.250 7.300 8.120 2,249,550 -0.03(-0.37%)
Feb 18, 2016 8.030 8.230 7.710 8.150 1,601,693 +0.44(+5.71%)
Feb 17, 2016 7.500 8.100 6.320 7.710 3,563,971 -0.51(-6.20%)
Feb 16, 2016 8.530 8.650 8.220 8.220 3,552,743 -0.12(-1.44%)
Feb 12, 2016 8.160 8.340 8.340 8.340 1,664,000 +0.47(+5.97%)
Feb 11, 2016 8.150 8.670 7.670 7.870 1,393,648 -0.65(-7.63%)
Feb 10, 2016 8.550 9.140 8.250 8.520 2,147,489 -0.12(-1.39%)
Feb 09, 2016 8.730 8.950 8.260 8.640 1,207,675 -0.37(-4.11%)
Feb 08, 2016 10.43 10.50 9.000 9.010 1,459,138 -1.72(-16.03%)
Feb 05, 2016 10.56 11.03 10.23 10.73 736,993 +0.04(+0.37%)
Feb 04, 2016 10.67 10.98 10.50 10.69 1,180,359 +0.09(+0.85%)
Feb 03, 2016 10.89 10.89 10.06 10.60 936,725 -0.10(-0.93%)
Feb 02, 2016 10.94 11.46 10.58 10.70 968,396 -0.82(-7.12%)
Feb 01, 2016 11.76 11.84 11.33 11.52 1,253,012 -0.47(-3.92%)
Jan 29, 2016 12.24 12.76 11.68 11.99 1,053,891 -0.16(-1.32%)
Jan 28, 2016 12.35 12.72 11.62 12.15 922,641 -0.15(-1.22%)
Jan 27, 2016 12.15 12.39 11.73 12.30 1,504,588 -0.06(-0.49%)
Jan 26, 2016 12.77 12.90 12.05 12.36 1,337,149 -0.31(-2.45%)
Jan 25, 2016 12.61 13.85 12.50 12.67 1,400,732 -0.25(-1.93%)
Jan 22, 2016 11.68 13.20 11.64 12.92 2,342,234 +1.75(+15.67%)
Jan 21, 2016 10.53 11.42 10.41 11.17 1,030,207 +0.72(+6.89%)
Jan 20, 2016 10.93 11.00 9.920 10.45 1,455,634 -1.05(-9.13%)
Jan 19, 2016 12.43 12.61 11.07 11.50 1,360,258 -0.95(-7.63%)
Jan 15, 2016 12.59 12.45 12.45 12.45 1,061,100 -0.63(-4.82%)
Jan 14, 2016 12.38 13.14 11.80 13.08 1,175,165 +1.01(+8.37%)
Jan 13, 2016 13.00 13.75 11.80 12.07 1,726,280 -0.53(-4.21%)
Jan 12, 2016 13.05 13.44 12.06 12.60 1,004,228 -0.33(-2.55%)
Jan 11, 2016 13.88 13.99 12.79 12.93 1,011,463 -1.35(-9.45%)
Jan 08, 2016 14.22 14.76 13.88 14.28 757,705 +0.10(+0.71%)
Jan 07, 2016 14.76 14.98 13.95 14.18 1,020,841 -0.90(-5.97%)
Jan 06, 2016 16.17 16.19 15.04 15.08 619,175 -1.56(-9.37%)
Jan 05, 2016 16.71 16.71 15.86 16.64 496,243 -0.10(-0.60%)
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.