Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 13.17 13.30 13.01 13.21 13,186 +0.25(+1.92%)
Apr 28, 2016 12.97 13.28 12.80 12.96 12,666 -0.04(-0.31%)
Apr 27, 2016 12.68 13.06 12.68 13.00 11,553 +0.42(+3.35%)
Apr 26, 2016 12.37 12.58 12.37 12.58 6,830 +0.10(+0.79%)
Apr 25, 2016 12.82 12.82 12.39 12.48 44,022 -0.36(-2.80%)
Apr 22, 2016 12.59 13.06 12.59 12.84 18,618 +0.27(+2.15%)
Apr 21, 2016 12.67 12.71 12.51 12.57 19,725 -0.06(-0.48%)
Apr 20, 2016 12.50 12.78 12.49 12.63 21,265 +0.07(+0.56%)
Apr 19, 2016 12.37 12.62 12.37 12.56 21,929 +0.46(+3.80%)
Apr 18, 2016 11.52 12.12 11.52 12.10 15,097 +0.24(+2.02%)
Apr 15, 2016 11.81 11.91 11.67 11.86 4,618 -0.11(-0.92%)
Apr 14, 2016 12.22 12.22 11.82 11.97 16,267 -0.20(-1.60%)
Apr 13, 2016 11.96 12.26 11.93 12.17 13,132 +0.24(+1.97%)
Apr 12, 2016 11.44 11.99 11.44 11.93 17,483 +0.51(+4.47%)
Apr 11, 2016 11.40 11.56 11.40 11.42 6,326 +0.09(+0.79%)
Apr 08, 2016 11.26 11.48 11.26 11.33 12,163 +0.38(+3.47%)
Apr 07, 2016 11.19 11.21 10.87 10.95 18,993 -0.30(-2.67%)
Apr 06, 2016 11.00 11.37 10.98 11.25 5,353 +0.20(+1.81%)
Apr 05, 2016 11.00 11.16 10.95 11.05 11,605 -0.04(-0.36%)
Apr 04, 2016 11.24 11.34 11.06 11.09 6,098 -0.19(-1.69%)
Apr 01, 2016 11.60 11.60 11.25 11.28 6,931 -0.38(-3.24%)
Mar 31, 2016 11.65 11.71 11.60 11.66 21,501 +0.25(+2.17%)
Mar 30, 2016 11.57 11.75 11.41 11.41 4,317 -0.06(-0.52%)
Mar 29, 2016 11.27 11.47 11.00 11.47 14,616 -0.04(-0.35%)
Mar 28, 2016 11.49 11.59 11.40 11.51 6,826 -0.02(-0.17%)
Mar 24, 2016 11.34 11.53 11.53 11.53 5,400 +0.11(+0.96%)
Mar 23, 2016 11.75 11.75 11.39 11.42 7,096 -0.43(-3.63%)
Mar 22, 2016 11.80 11.94 11.80 11.85 8,230 -0.19(-1.58%)
Mar 21, 2016 11.91 12.04 11.88 12.04 6,355 +0.04(+0.33%)
Mar 18, 2016 12.48 12.48 11.88 12.00 53,356 -0.28(-2.28%)
Mar 17, 2016 12.08 12.33 12.08 12.28 14,535 +0.37(+3.11%)
Mar 16, 2016 11.90 11.92 11.80 11.91 3,873 +0.23(+1.97%)
Mar 15, 2016 11.49 11.68 11.40 11.68 11,045 -0.19(-1.63%)
Mar 14, 2016 11.76 11.95 11.74 11.87 4,674 -0.22(-1.79%)
Mar 11, 2016 11.86 12.17 11.80 12.09 12,567 +0.55(+4.77%)
Mar 10, 2016 11.39 11.59 11.29 11.54 6,515 -0.04(-0.35%)
Mar 09, 2016 11.72 11.85 11.34 11.58 16,224 -0.02(-0.17%)
Mar 08, 2016 12.40 12.40 11.58 11.60 26,520 -0.91(-7.27%)
Mar 07, 2016 12.11 12.63 12.10 12.51 20,786 +0.28(+2.29%)
Mar 04, 2016 11.61 12.69 11.61 12.23 59,253 +0.75(+6.53%)
Mar 03, 2016 10.90 11.48 10.90 11.48 27,436 +0.57(+5.22%)
Mar 02, 2016 10.43 10.91 10.40 10.91 15,817 +0.37(+3.51%)
Mar 01, 2016 10.49 10.65 10.38 10.54 17,187 +0.13(+1.25%)
Feb 29, 2016 10.35 10.57 10.31 10.41 62,203 +0.10(+0.97%)
Feb 26, 2016 10.11 10.48 10.10 10.31 42,605 +0.41(+4.14%)
Feb 25, 2016 10.000 10.000 9.680 9.900 11,714 -0.05(-0.50%)
Feb 24, 2016 9.690 9.970 9.610 9.950 6,315 -0.02(-0.20%)
Feb 23, 2016 10.19 10.19 9.950 9.970 14,675 -0.36(-3.48%)
Feb 22, 2016 10.20 10.37 10.17 10.33 5,226 +0.40(+4.03%)
Feb 19, 2016 9.940 9.940 9.748 9.930 17,116 -0.10(-1.00%)
Feb 18, 2016 10.26 10.26 9.900 10.03 31,436 -0.10(-0.99%)
Feb 17, 2016 9.830 10.25 9.830 10.13 23,639 +0.47(+4.87%)
Feb 16, 2016 9.690 9.690 9.500 9.660 16,881 +0.16(+1.68%)
Feb 12, 2016 9.350 9.500 9.500 9.500 13,600 +0.30(+3.26%)
Feb 11, 2016 9.150 9.230 9.000 9.200 10,876 -0.08(-0.86%)
Feb 10, 2016 9.410 9.530 9.280 9.280 3,271 -0.20(-2.11%)
Feb 09, 2016 9.790 9.840 9.340 9.480 18,526 -0.47(-4.72%)
Feb 08, 2016 9.910 9.950 9.690 9.950 22,439 -0.20(-1.97%)
Feb 05, 2016 10.37 10.42 10.15 10.15 49,271 -0.16(-1.55%)
Feb 04, 2016 10.04 10.55 10.04 10.31 9,262 +0.39(+3.93%)
Feb 03, 2016 9.540 9.920 9.390 9.920 7,013 +0.30(+3.13%)
Feb 02, 2016 9.860 9.860 9.600 9.619 11,193 -0.50(-4.95%)
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.