Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 11.27 11.96 11.19 11.79 1,400,437 +0.63(+5.65%)
Feb 26, 2016 10.03 11.99 10.03 11.16 1,894,678 +1.68(+17.72%)
Feb 25, 2016 9.750 9.857 9.400 9.480 487,759 -0.32(-3.27%)
Feb 24, 2016 9.420 9.820 9.210 9.800 694,017 +0.20(+2.08%)
Feb 23, 2016 9.690 9.980 9.545 9.600 605,682 -0.15(-1.54%)
Feb 22, 2016 9.360 10.11 9.320 9.750 635,106 +0.58(+6.32%)
Feb 19, 2016 9.210 9.370 9.170 9.170 568,029 -0.13(-1.40%)
Feb 18, 2016 9.570 9.570 9.160 9.300 551,799 -0.19(-2.00%)
Feb 17, 2016 9.240 9.500 9.170 9.490 791,128 +0.34(+3.72%)
Feb 16, 2016 8.890 9.210 8.710 9.150 572,149 +0.35(+3.98%)
Feb 12, 2016 8.990 8.800 8.800 8.800 536,100 -0.10(-1.12%)
Feb 11, 2016 8.600 8.955 8.500 8.900 571,407 +0.18(+2.06%)
Feb 10, 2016 9.160 9.200 8.570 8.720 978,999 -0.44(-4.80%)
Feb 09, 2016 9.230 9.410 9.050 9.160 804,251 -0.23(-2.45%)
Feb 08, 2016 9.560 9.660 9.150 9.390 630,541 -0.47(-4.77%)
Feb 05, 2016 9.770 10.17 9.770 9.860 653,409 -0.17(-1.69%)
Feb 04, 2016 9.660 10.25 9.500 10.03 1,065,865 +0.42(+4.37%)
Feb 03, 2016 8.590 9.610 8.550 9.610 706,635 +1.10(+12.93%)
Feb 02, 2016 8.800 8.800 8.390 8.510 1,087,317 -0.46(-5.13%)
Feb 01, 2016 9.160 9.190 8.840 8.970 693,610 -0.33(-3.55%)
Jan 29, 2016 8.670 9.360 8.670 9.300 1,063,105 +0.64(+7.39%)
Jan 28, 2016 9.650 9.660 8.600 8.660 964,772 -0.74(-7.87%)
Jan 27, 2016 8.710 9.470 8.700 9.400 1,324,543 +0.62(+7.06%)
Jan 26, 2016 8.270 8.790 8.240 8.780 912,139 +0.65(+8.00%)
Jan 25, 2016 8.250 8.340 8.100 8.130 587,580 -0.23(-2.75%)
Jan 22, 2016 8.430 8.690 8.120 8.360 663,693 +0.15(+1.83%)
Jan 21, 2016 8.200 8.370 8.080 8.210 861,246 -0.03(-0.36%)
Jan 20, 2016 8.060 8.340 7.740 8.240 1,048,247 +0.03(+0.37%)
Jan 19, 2016 8.070 8.270 7.920 8.210 1,393,490 +0.20(+2.50%)
Jan 15, 2016 8.380 8.010 8.010 8.010 833,700 -0.47(-5.54%)
Jan 14, 2016 8.190 8.560 8.070 8.480 745,174 +0.33(+4.05%)
Jan 13, 2016 7.850 8.170 7.790 8.150 967,958 +0.36(+4.62%)
Jan 12, 2016 7.950 7.980 7.620 7.790 971,142 -0.06(-0.76%)
Jan 11, 2016 8.290 8.290 7.750 7.850 1,176,514 -0.38(-4.62%)
Jan 08, 2016 8.760 8.760 7.990 8.230 1,673,933 -0.49(-5.62%)
Jan 07, 2016 9.060 9.105 8.590 8.720 1,257,423 -0.54(-5.83%)
Jan 06, 2016 9.340 9.430 9.160 9.260 1,512,592 -0.24(-2.53%)
Jan 05, 2016 9.750 9.800 9.160 9.500 1,130,251 -0.25(-2.56%)
Jan 04, 2016 9.220 9.790 9.050 9.750 876,880 +0.42(+4.50%)
Dec 31, 2015 9.420 9.330 9.330 9.330 452,300 -0.11(-1.17%)
Dec 30, 2015 9.380 9.560 9.320 9.440 300,031 +0.02(+0.21%)
Dec 29, 2015 9.230 9.440 9.100 9.420 488,691 +0.26(+2.84%)
Dec 28, 2015 9.380 9.390 9.140 9.160 537,277 -0.28(-2.97%)
Dec 24, 2015 9.490 9.440 9.440 9.440 199,200 -0.08(-0.84%)
Dec 23, 2015 9.460 9.530 9.340 9.520 541,856 +0.14(+1.49%)
Dec 22, 2015 9.200 9.380 9.090 9.380 551,535 +0.21(+2.29%)
Dec 21, 2015 9.390 9.410 9.140 9.170 581,341 -0.14(-1.50%)
Dec 18, 2015 9.120 9.340 9.030 9.310 1,874,081 +0.19(+2.08%)
Dec 17, 2015 9.020 9.150 8.970 9.120 827,323 +0.10(+1.11%)
Dec 16, 2015 8.970 9.040 8.870 9.020 821,357 +0.08(+0.89%)
Dec 15, 2015 8.800 9.060 8.800 8.940 1,250,216 +0.21(+2.41%)
Dec 14, 2015 8.630 8.860 8.463 8.730 1,141,698 +0.05(+0.58%)
Dec 11, 2015 8.390 8.870 8.370 8.680 1,002,298 +0.17(+2.00%)
Dec 10, 2015 8.370 8.570 8.240 8.510 628,783 +0.17(+2.04%)
Dec 09, 2015 8.490 8.650 8.220 8.340 850,623 -0.15(-1.77%)
Dec 08, 2015 9.090 9.120 8.480 8.490 688,512 -0.74(-8.02%)
Dec 07, 2015 9.780 9.950 9.210 9.230 712,208 -0.61(-6.20%)
Dec 04, 2015 10.14 10.28 9.830 9.840 659,949 -0.30(-2.96%)
Dec 03, 2015 10.46 10.64 10.12 10.14 755,157 -0.27(-2.59%)
Dec 02, 2015 10.66 10.74 10.35 10.41 521,083 -0.28(-2.62%)
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.