Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 10.13 10.15 9.900 10.07 2,717,590 -0.05(-0.49%)
Jul 28, 2016 10.10 10.28 10.07 10.12 2,129,327 -0.01(-0.10%)
Jul 27, 2016 10.20 10.30 10.02 10.13 3,082,483 +0.03(+0.30%)
Jul 26, 2016 9.770 10.18 9.750 10.10 2,816,435 +0.25(+2.54%)
Jul 25, 2016 9.710 10.18 9.650 9.850 5,623,797 +0.12(+1.23%)
Jul 22, 2016 9.500 9.790 9.500 9.730 1,741,883 +0.27(+2.85%)
Jul 21, 2016 9.590 9.891 9.420 9.460 2,687,911 -0.12(-1.25%)
Jul 20, 2016 9.340 9.650 9.310 9.580 2,608,188 +0.23(+2.46%)
Jul 19, 2016 9.240 9.440 9.220 9.350 1,484,575 +0.08(+0.86%)
Jul 18, 2016 9.120 9.340 9.100 9.270 1,543,632 +0.10(+1.09%)
Jul 15, 2016 9.330 9.340 9.100 9.170 2,338,489 -0.20(-2.13%)
Jul 14, 2016 9.310 9.500 9.300 9.370 1,849,931 +0.08(+0.86%)
Jul 13, 2016 9.400 9.500 9.210 9.290 1,831,207 -0.11(-1.17%)
Jul 12, 2016 9.250 9.400 9.220 9.400 1,613,074 +0.16(+1.73%)
Jul 11, 2016 9.350 9.450 9.160 9.240 2,606,330 -0.06(-0.65%)
Jul 08, 2016 9.400 9.080 9.080 9.300 3,183,849 +0.22(+2.42%)
Jul 07, 2016 9.020 9.200 8.910 9.080 2,740,468 +0.08(+0.89%)
Jul 06, 2016 8.850 9.050 8.780 9.000 1,181,463 +0.06(+0.67%)
Jul 05, 2016 9.200 9.200 8.910 8.940 3,407,616 -0.33(-3.56%)
Jul 01, 2016 9.200 9.270 9.270 9.270 4,211,300 +0.22(+2.43%)
Jun 30, 2016 9.240 9.240 9.000 9.050 3,589,076 -0.25(-2.69%)
Jun 29, 2016 9.000 9.320 8.910 9.300 3,367,198 +0.40(+4.49%)
Jun 28, 2016 8.750 9.030 8.710 8.900 2,374,117 +0.28(+3.25%)
Jun 27, 2016 8.720 8.720 8.420 8.620 3,950,569 -0.15(-1.71%)
Jun 24, 2016 8.680 8.895 8.610 8.770 4,909,534 -0.36(-3.94%)
Jun 23, 2016 9.050 9.160 8.850 9.130 3,790,688 +0.35(+3.99%)
Jun 22, 2016 9.280 9.420 8.750 8.780 6,096,461 -0.57(-6.10%)
Jun 21, 2016 9.200 9.380 9.120 9.350 2,593,813 +0.15(+1.63%)
Jun 20, 2016 8.990 9.280 8.820 9.200 4,262,901 +0.16(+1.77%)
Jun 17, 2016 8.940 9.323 8.910 9.040 4,075,171 -0.01(-0.11%)
Jun 16, 2016 8.650 9.110 8.640 9.050 2,876,282 -0.01(-0.11%)
Jun 15, 2016 8.890 9.140 8.680 9.060 3,240,848 +0.17(+1.91%)
Jun 14, 2016 8.980 9.060 8.800 8.890 3,504,216 -0.03(-0.34%)
Jun 13, 2016 9.120 9.260 8.870 8.920 3,507,609 -0.22(-2.41%)
Jun 10, 2016 9.270 9.440 9.045 9.140 3,925,615 -0.20(-2.14%)
Jun 09, 2016 9.480 9.590 9.300 9.340 2,496,523 -0.21(-2.20%)
Jun 08, 2016 9.590 9.670 9.350 9.550 2,950,566 -0.02(-0.21%)
Jun 07, 2016 9.490 9.590 9.410 9.570 2,519,063 +0.06(+0.63%)
Jun 06, 2016 9.420 9.530 9.350 9.510 1,865,826 +0.05(+0.53%)
Jun 03, 2016 9.570 9.580 9.330 9.460 3,083,024 -0.19(-1.97%)
Jun 02, 2016 9.500 9.680 9.400 9.650 2,332,657 +0.05(+0.52%)
Jun 01, 2016 9.500 9.650 9.350 9.600 2,171,736 +0.07(+0.73%)
May 31, 2016 9.700 9.730 9.460 9.530 3,815,247 -0.10(-1.04%)
May 27, 2016 9.880 9.630 9.630 9.630 2,404,700 -0.12(-1.23%)
May 26, 2016 10.00 10.14 9.750 9.750 2,578,113 -0.25(-2.50%)
May 25, 2016 10.13 10.15 9.810 10.00 4,934,898 -0.14(-1.38%)
May 24, 2016 9.630 10.21 9.480 10.14 7,869,678 +0.68(+7.19%)
May 23, 2016 9.600 9.680 9.400 9.460 4,958,902 +0.07(+0.75%)
May 20, 2016 9.610 9.660 9.250 9.390 4,165,941 -0.21(-2.19%)
May 19, 2016 9.360 9.650 9.245 9.600 3,792,429 +0.20(+2.13%)
May 18, 2016 9.110 9.990 9.110 9.400 5,261,521 +0.22(+2.40%)
May 17, 2016 8.980 9.563 8.630 9.180 13,089,114 +0.02(+0.22%)
May 16, 2016 9.300 9.560 8.910 9.160 5,488,291 -0.20(-2.14%)
May 13, 2016 9.300 9.685 9.280 9.360 1,968,912 +0.08(+0.86%)
May 12, 2016 9.780 9.820 9.200 9.280 2,703,646 -0.40(-4.13%)
May 11, 2016 10.20 10.20 9.640 9.680 2,429,677 -0.32(-3.20%)
May 10, 2016 9.950 10.16 9.800 10.00 3,068,830 +0.15(+1.52%)
May 09, 2016 10.17 10.42 9.569 9.850 4,880,276 -0.37(-3.62%)
May 06, 2016 10.89 11.19 10.15 10.22 13,716,846 -2.83(-21.69%)
May 05, 2016 13.50 13.58 12.86 13.05 4,946,618 -0.34(-2.54%)
May 04, 2016 13.45 13.74 12.90 13.39 3,134,789 -0.06(-0.45%)
May 03, 2016 13.87 13.87 13.21 13.45 2,263,285 -0.55(-3.93%)
May 02, 2016 14.90 15.00 13.72 14.00 2,547,075 -0.89(-5.98%)
Apr 29, 2016 15.42 15.50 14.52 14.89 1,819,473 -0.46(-3.00%)
Apr 28, 2016 14.69 15.67 14.52 15.35 3,021,299 +0.66(+4.49%)
Apr 27, 2016 14.00 14.85 14.00 14.69 1,671,341 +0.51(+3.60%)
Apr 26, 2016 13.63 14.29 13.60 14.18 1,701,914 +0.59(+4.34%)
Apr 25, 2016 13.55 14.23 13.41 13.59 1,956,920 +0.25(+1.87%)
Apr 22, 2016 13.20 13.79 13.19 13.34 1,587,097 +0.10(+0.76%)
Apr 21, 2016 13.68 13.83 13.00 13.24 2,083,583 -0.39(-2.86%)
Apr 20, 2016 14.00 14.35 13.37 13.63 4,210,917 -0.46(-3.26%)
Apr 19, 2016 14.59 14.74 13.63 14.09 2,538,669 -0.42(-2.89%)
Apr 18, 2016 14.20 14.71 14.13 14.51 1,384,692 +0.18(+1.26%)
Apr 15, 2016 14.85 14.87 14.18 14.33 2,405,130 -0.49(-3.31%)
Apr 14, 2016 15.10 15.25 14.60 14.82 1,753,617 -0.19(-1.27%)
Apr 13, 2016 15.52 15.68 14.78 15.01 2,646,765 -0.47(-3.04%)
Apr 12, 2016 15.55 15.81 15.05 15.48 2,358,904 +0.12(+0.78%)
Apr 11, 2016 15.15 15.87 15.13 15.36 3,104,428 +0.23(+1.52%)
Apr 08, 2016 15.01 15.50 14.75 15.13 1,869,545 +0.32(+2.16%)
Apr 07, 2016 15.00 15.29 14.51 14.81 1,759,421 -0.16(-1.07%)
Apr 06, 2016 14.39 15.29 14.28 14.97 3,038,855 +0.71(+4.98%)
Apr 05, 2016 14.06 14.63 13.85 14.26 1,881,350 -0.02(-0.14%)
Apr 04, 2016 14.28 14.40 13.74 14.28 2,242,553 +0.06(+0.42%)
Apr 01, 2016 15.23 15.76 14.03 14.22 4,776,702 -1.06(-6.94%)
Mar 31, 2016 14.75 15.91 14.41 15.28 5,628,318 +0.26(+1.73%)
Mar 30, 2016 14.03 15.13 13.80 15.02 5,109,886 +1.28(+9.32%)
Mar 29, 2016 13.38 14.18 13.15 13.74 3,605,371 +0.34(+2.54%)
Mar 28, 2016 13.11 13.73 12.77 13.40 3,367,459 +0.52(+4.04%)
Mar 24, 2016 12.35 12.88 12.88 12.88 1,765,600 +0.29(+2.30%)
Mar 23, 2016 13.19 13.80 12.06 12.59 5,390,013 -0.47(-3.60%)
Mar 22, 2016 13.25 13.43 12.95 13.06 2,755,266 -0.34(-2.54%)
Mar 21, 2016 12.05 13.48 12.05 13.40 5,097,705 +1.36(+11.30%)
Mar 18, 2016 12.00 12.09 11.75 12.04 3,161,896 +0.09(+0.75%)
Mar 17, 2016 11.83 12.05 11.75 11.95 1,307,102 +0.08(+0.67%)
Mar 16, 2016 11.95 12.06 11.73 11.87 976,980 -0.08(-0.67%)
Mar 15, 2016 11.63 12.00 11.25 11.95 1,763,740 +0.34(+2.93%)
Mar 14, 2016 11.14 11.83 11.01 11.61 3,553,607 +0.51(+4.59%)
Mar 11, 2016 11.39 11.48 11.01 11.10 2,337,737 -0.20(-1.77%)
Mar 10, 2016 12.38 12.40 10.90 11.30 9,798,955 -0.73(-6.07%)
Mar 09, 2016 11.78 12.20 11.23 12.03 5,777,183 +0.55(+4.79%)
Mar 08, 2016 12.16 12.22 11.23 11.48 1,811,377 -0.78(-6.36%)
Mar 07, 2016 12.00 12.64 11.99 12.26 2,091,846 +0.25(+2.08%)
Mar 04, 2016 12.25 12.47 11.91 12.01 1,960,835 -0.24(-1.96%)
Mar 03, 2016 12.03 12.65 11.87 12.25 2,687,371 +0.28(+2.34%)
Mar 02, 2016 10.82 12.00 10.80 11.97 2,661,767 +1.25(+11.66%)
Mar 01, 2016 10.60 10.85 10.24 10.72 905,128 +0.28(+2.68%)
Feb 29, 2016 10.36 10.88 10.31 10.44 1,071,125 +0.12(+1.16%)
Feb 26, 2016 10.25 10.55 10.15 10.32 1,081,872 +0.06(+0.58%)
Feb 25, 2016 9.850 10.30 9.630 10.26 861,034 +0.37(+3.74%)
Feb 24, 2016 9.580 9.940 9.320 9.890 622,611 +0.18(+1.85%)
Feb 23, 2016 10.39 10.40 9.460 9.710 1,004,235 -0.67(-6.45%)
Feb 22, 2016 10.15 10.50 10.07 10.38 1,223,696 +0.41(+4.11%)
Feb 19, 2016 10.11 10.11 9.750 9.970 1,039,543 -0.01(-0.10%)
Feb 18, 2016 9.810 10.10 9.810 9.980 954,537 +0.14(+1.42%)
Feb 17, 2016 10.05 10.14 9.690 9.840 2,046,552 -0.09(-0.91%)
Feb 16, 2016 9.750 10.25 9.520 9.930 3,491,829 +0.63(+6.77%)
Feb 12, 2016 9.700 9.300 9.300 9.300 8,306,900 +0.68(+7.89%)
Feb 11, 2016 8.400 8.810 8.320 8.620 1,085,516 -0.26(-2.93%)
Feb 10, 2016 8.760 9.060 8.630 8.880 1,411,898 +0.26(+3.02%)
Feb 09, 2016 8.270 8.720 8.220 8.620 1,799,439 +0.25(+2.99%)
Feb 08, 2016 8.500 8.610 8.340 8.370 1,142,523 -0.26(-3.01%)
Feb 05, 2016 8.950 9.000 8.560 8.630 1,872,034 -0.27(-3.03%)
Feb 04, 2016 8.430 8.977 8.330 8.900 1,042,983 +0.47(+5.58%)
Feb 03, 2016 8.400 8.600 8.061 8.430 1,235,936 -0.04(-0.47%)
Feb 02, 2016 8.670 8.730 8.450 8.470 663,241 -0.29(-3.31%)
Feb 01, 2016 8.790 8.860 8.600 8.760 865,385 -0.01(-0.11%)
Jan 29, 2016 8.700 9.010 8.580 8.770 1,986,762 +0.03(+0.34%)
Jan 28, 2016 9.130 9.260 8.650 8.740 1,202,192 -0.31(-3.43%)
Jan 27, 2016 9.410 9.500 8.880 9.050 1,347,188 -0.49(-5.14%)
Jan 26, 2016 9.780 9.900 9.540 9.540 756,604 -0.27(-2.75%)
Jan 25, 2016 9.870 10.08 9.700 9.810 737,467 -0.04(-0.41%)
Jan 22, 2016 10.35 10.65 9.750 9.850 1,128,922 -0.17(-1.70%)
Jan 21, 2016 9.570 10.18 9.430 10.02 1,381,995 +0.53(+5.58%)
Jan 20, 2016 9.190 9.570 8.265 9.490 3,751,354 +0.02(+0.21%)
Jan 19, 2016 10.33 10.47 9.050 9.470 2,742,195 -0.80(-7.79%)
Jan 15, 2016 10.62 10.27 10.27 10.27 1,203,700 -0.55(-5.08%)
Jan 14, 2016 11.51 11.64 10.79 10.82 1,603,584 -0.79(-6.80%)
Jan 13, 2016 12.06 12.17 11.08 11.61 2,094,722 -0.48(-3.97%)
Jan 12, 2016 11.94 12.22 11.71 12.09 2,135,659 +0.25(+2.11%)
Jan 11, 2016 11.43 11.87 11.40 11.84 1,676,890 +0.53(+4.69%)
Jan 08, 2016 11.25 11.54 11.20 11.31 587,311 +0.15(+1.34%)
Jan 07, 2016 11.13 11.37 11.00 11.16 1,634,490 -0.36(-3.12%)
Jan 06, 2016 11.50 11.64 11.02 11.52 1,850,671 +0.01(+0.09%)
Jan 05, 2016 12.20 12.34 11.50 11.51 2,350,954 -0.65(-5.35%)
Jan 04, 2016 12.75 12.90 12.05 12.16 2,749,803 -0.93(-7.10%)
Dec 31, 2015 12.70 13.09 13.09 13.09 2,462,300 +0.31(+2.43%)
Dec 30, 2015 12.66 12.83 12.53 12.78 939,321 +0.04(+0.31%)
Dec 29, 2015 12.83 12.83 12.50 12.74 852,295 -0.09(-0.70%)
Dec 28, 2015 12.60 12.84 12.49 12.83 1,622,148 +0.23(+1.83%)
Dec 24, 2015 12.59 12.60 12.60 12.60 318,500 +0.10(+0.80%)
Dec 23, 2015 12.41 12.66 12.31 12.50 512,122 +0.04(+0.32%)
Dec 22, 2015 12.32 12.46 12.12 12.46 502,337 +0.22(+1.80%)
Dec 21, 2015 12.37 12.48 12.03 12.24 704,399 -0.10(-0.81%)
Dec 18, 2015 12.40 12.58 12.10 12.34 1,608,918 +0.02(+0.16%)
Dec 17, 2015 12.30 12.50 12.26 12.32 618,356 +0.05(+0.41%)
Dec 16, 2015 12.55 12.80 12.13 12.27 1,588,335 -0.20(-1.60%)
Dec 15, 2015 12.50 12.70 12.30 12.47 1,257,336 +0.14(+1.14%)
Dec 14, 2015 12.20 12.40 11.87 12.33 2,163,733 +0.38(+3.18%)
Dec 11, 2015 12.00 12.02 11.90 11.95 882,507 -0.10(-0.83%)
Dec 10, 2015 12.00 12.13 11.91 12.05 709,202 +0.06(+0.50%)
Dec 09, 2015 12.00 12.24 11.90 11.99 1,075,763 -0.13(-1.07%)
Dec 08, 2015 12.36 12.44 12.03 12.12 1,047,684 -0.24(-1.94%)
Dec 07, 2015 12.14 12.60 12.10 12.36 2,659,554 +0.32(+2.66%)
Dec 04, 2015 11.95 12.04 11.80 12.04 1,331,595 +0.12(+1.01%)
Dec 03, 2015 12.04 12.25 11.91 11.92 1,430,190 -0.01(-0.08%)
Dec 02, 2015 11.97 12.15 11.90 11.93 1,708,251 +0.02(+0.17%)
Dec 01, 2015 12.12 12.18 11.89 11.91 1,253,931 -0.13(-1.08%)
Nov 30, 2015 12.28 12.35 11.90 12.04 1,996,810 -0.01(-0.08%)
Nov 27, 2015 12.05 12.31 11.90 12.05 942,319 +0.15(+1.26%)
Nov 25, 2015 12.12 11.90 11.90 11.90 3,583,400 -0.12(-1.00%)
Nov 24, 2015 12.00 12.23 11.52 12.02 4,713,182 -0.10(-0.83%)
Nov 23, 2015 13.00 13.15 12.10 12.12 5,151,677 -0.73(-5.68%)
Nov 20, 2015 13.92 14.05 12.50 12.85 16,550,328 -0.22(-1.68%)
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.