Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 10.20 10.40 10.16 10.40 28,318,752 +0.16(+1.59%)
May 27, 2016 10.12 10.24 10.24 10.24 24,294,304 +0.10(+1.00%)
May 26, 2016 9.715 10.22 9.676 10.13 38,407,460 +0.65(+6.89%)
May 25, 2016 9.513 9.591 9.412 9.482 19,661,546 +0.23(+2.43%)
May 24, 2016 9.078 9.272 9.031 9.257 11,456,281 +0.19(+2.06%)
May 23, 2016 9.062 9.226 9.031 9.070 12,084,600 +0.01(+0.09%)
May 20, 2016 8.922 9.074 8.860 9.062 13,392,878 +0.17(+1.92%)
May 19, 2016 8.915 8.977 8.790 8.891 13,932,745 -0.10(-1.12%)
May 18, 2016 9.000 9.078 8.915 8.992 9,064,929 +0.03(+0.35%)
May 17, 2016 9.008 9.163 8.922 8.961 12,261,955 -0.09(-0.94%)
May 16, 2016 8.961 9.078 8.930 9.047 7,858,304 +0.11(+1.22%)
May 13, 2016 8.961 9.086 8.884 8.938 9,785,567 -0.05(-0.52%)
May 12, 2016 9.156 9.171 8.899 8.985 15,566,888 -0.10(-1.11%)
May 11, 2016 9.031 9.140 8.961 9.086 18,307,526 +0.06(+0.69%)
May 10, 2016 8.922 9.109 8.868 9.023 19,203,818 +0.14(+1.57%)
May 09, 2016 9.000 9.039 8.845 8.884 12,285,434 -0.12(-1.38%)
May 06, 2016 8.860 9.047 8.837 9.008 10,858,003 +0.11(+1.22%)
May 05, 2016 9.070 9.125 8.864 8.899 11,548,146 -0.11(-1.21%)
May 04, 2016 9.055 9.171 8.954 9.008 11,161,185 -0.09(-1.02%)
May 03, 2016 9.365 9.412 9.023 9.101 20,993,566 -0.32(-3.38%)
May 02, 2016 9.529 9.583 9.342 9.420 15,805,170 -0.12(-1.22%)
Apr 29, 2016 9.707 9.723 9.428 9.536 17,359,328 -0.23(-2.39%)
Apr 28, 2016 9.902 9.948 9.731 9.770 10,345,701 -0.15(-1.49%)
Apr 27, 2016 9.840 9.941 9.704 9.917 13,549,331 +0.02(+0.24%)
Apr 26, 2016 9.785 9.937 9.777 9.894 20,215,908 +0.12(+1.27%)
Apr 25, 2016 9.754 9.824 9.614 9.770 17,957,948 -0.03(-0.32%)
Apr 22, 2016 9.731 9.894 9.731 9.801 14,971,801 +0.02(+0.16%)
Apr 21, 2016 9.933 9.980 9.777 9.785 14,153,556 -0.16(-1.64%)
Apr 20, 2016 9.964 10.07 9.890 9.948 21,965,548 +0.02(+0.16%)
Apr 19, 2016 9.871 10.04 9.785 9.933 23,518,862 +0.09(+0.87%)
Apr 18, 2016 9.700 10.06 9.676 9.847 20,048,918 +0.12(+1.20%)
Apr 15, 2016 9.770 9.878 9.715 9.731 16,067,976 -0.02(-0.24%)
Apr 14, 2016 9.762 9.863 9.591 9.754 18,235,036 -0.07(-0.71%)
Apr 13, 2016 9.591 9.898 9.529 9.824 20,656,560 +0.33(+3.44%)
Apr 12, 2016 9.482 9.568 9.156 9.498 36,458,900 +0.07(+0.74%)
Apr 11, 2016 9.404 9.669 9.400 9.428 20,547,068 +0.05(+0.58%)
Apr 08, 2016 9.397 9.544 9.365 9.373 10,622,849 +0.05(+0.58%)
Apr 07, 2016 9.490 9.552 9.272 9.319 18,328,380 -0.23(-2.36%)
Apr 06, 2016 9.350 9.552 9.241 9.544 16,915,168 +0.26(+2.76%)
Apr 05, 2016 9.404 9.432 9.272 9.288 19,927,286 -0.12(-1.24%)
Apr 04, 2016 9.513 9.560 9.397 9.404 14,279,749 -0.12(-1.31%)
Apr 01, 2016 9.490 9.552 9.350 9.529 15,335,947 -0.05(-0.49%)
Mar 31, 2016 9.560 9.606 9.482 9.575 17,770,598 +0.02(+0.16%)
Mar 30, 2016 9.591 9.630 9.451 9.560 13,883,008 +0.02(+0.16%)
Mar 29, 2016 9.350 9.599 9.264 9.544 13,794,373 +0.16(+1.74%)
Mar 28, 2016 9.373 9.435 9.295 9.381 13,585,023 +0.00(+0.00%)
Mar 24, 2016 9.311 9.381 9.381 9.381 15,551,164 +0.04(+0.42%)
Mar 23, 2016 9.513 9.544 9.303 9.342 15,425,594 -0.19(-1.96%)
Mar 22, 2016 9.397 9.560 9.373 9.529 14,119,828 +0.04(+0.41%)
Mar 21, 2016 9.435 9.513 9.311 9.490 18,586,416 +0.02(+0.25%)
Mar 18, 2016 9.156 9.498 9.156 9.466 45,596,040 +0.36(+3.92%)
Mar 17, 2016 9.031 9.521 9.008 9.109 23,358,974 +0.08(+0.86%)
Mar 16, 2016 8.868 9.070 8.821 9.031 15,042,583 +0.17(+1.93%)
Mar 15, 2016 8.884 8.899 8.705 8.860 14,548,924 -0.05(-0.61%)
Mar 14, 2016 9.039 9.101 8.829 8.915 17,479,892 -0.18(-1.97%)
Mar 11, 2016 8.954 9.093 8.899 9.093 16,659,539 +0.22(+2.45%)
Mar 10, 2016 8.852 8.985 8.662 8.876 20,459,320 +0.05(+0.53%)
Mar 09, 2016 8.619 8.899 8.619 8.829 15,512,845 +0.24(+2.81%)
Mar 08, 2016 8.705 8.759 8.518 8.588 16,797,090 -0.20(-2.30%)
Mar 07, 2016 8.542 8.860 8.511 8.790 15,953,380 +0.20(+2.30%)
Mar 04, 2016 8.570 8.700 8.531 8.593 19,768,486 +0.05(+0.63%)
Mar 03, 2016 8.431 8.681 8.424 8.539 23,561,686 +0.16(+1.93%)
Mar 02, 2016 8.401 8.501 8.278 8.378 16,272,646 -0.02(-0.27%)
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.