Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 11.04 11.26 11.02 11.22 7,370,997 +0.18(+1.67%)
Feb 26, 2016 10.86 11.22 10.83 11.04 10,601,271 +0.33(+3.12%)
Feb 25, 2016 9.791 10.71 9.497 10.70 30,777,824 +0.70(+6.95%)
Feb 24, 2016 9.686 10.04 9.413 10.01 3,851,176 +0.15(+1.48%)
Feb 23, 2016 10.07 10.08 9.807 9.861 4,591,710 -0.28(-2.76%)
Feb 22, 2016 10.26 10.41 10.12 10.14 5,002,641 +0.18(+1.85%)
Feb 19, 2016 10.12 10.13 9.740 9.956 5,155,160 -0.24(-2.34%)
Feb 18, 2016 10.71 10.71 10.10 10.19 7,466,205 -0.35(-3.29%)
Feb 17, 2016 10.58 10.70 10.34 10.54 4,469,130 +0.20(+1.90%)
Feb 16, 2016 10.39 10.42 9.972 10.34 4,266,353 +0.22(+2.13%)
Feb 12, 2016 10.03 10.13 10.13 10.13 4,137,130 +0.33(+3.41%)
Feb 11, 2016 9.747 9.985 9.594 9.794 5,947,410 +0.05(+0.56%)
Feb 10, 2016 9.925 10.00 9.712 9.739 6,354,920 -0.21(-2.08%)
Feb 09, 2016 10.12 10.25 9.780 9.946 5,533,501 -0.34(-3.27%)
Feb 08, 2016 10.27 10.33 9.977 10.28 4,928,086 -0.17(-1.65%)
Feb 05, 2016 10.60 10.62 10.39 10.46 4,164,790 -0.24(-2.25%)
Feb 04, 2016 10.71 10.95 10.63 10.70 4,055,397 -0.02(-0.20%)
Feb 03, 2016 10.47 10.75 10.10 10.72 4,896,706 +0.58(+5.69%)
Feb 02, 2016 10.06 10.21 9.909 10.14 3,916,546 -0.27(-2.55%)
Feb 01, 2016 10.46 10.48 10.21 10.41 3,538,607 -0.27(-2.51%)
Jan 29, 2016 10.40 10.71 10.23 10.67 4,100,648 +0.48(+4.69%)
Jan 28, 2016 10.31 10.42 10.01 10.20 4,621,249 +0.27(+2.74%)
Jan 27, 2016 10.04 10.23 9.681 9.925 4,607,172 -0.13(-1.29%)
Jan 26, 2016 9.928 10.16 9.693 10.05 5,082,740 +0.32(+3.30%)
Jan 25, 2016 10.20 10.41 9.722 9.733 6,899,917 -0.59(-5.68%)
Jan 22, 2016 10.03 10.34 9.850 10.32 9,045,658 +0.68(+7.01%)
Jan 21, 2016 8.863 9.672 8.809 9.644 12,689,367 +0.87(+9.92%)
Jan 20, 2016 9.055 9.138 8.461 8.774 10,695,420 -0.57(-6.08%)
Jan 19, 2016 9.369 9.457 9.107 9.341 7,862,430 -0.01(-0.10%)
Jan 15, 2016 9.113 9.351 9.351 9.351 5,507,245 -0.27(-2.76%)
Jan 14, 2016 9.292 9.650 9.246 9.616 8,580,602 +0.42(+4.56%)
Jan 13, 2016 9.780 9.841 9.051 9.196 4,229,804 -0.44(-4.58%)
Jan 12, 2016 9.727 9.854 9.383 9.638 6,312,965 +0.03(+0.32%)
Jan 11, 2016 9.844 9.860 9.493 9.607 4,011,157 -0.18(-1.80%)
Jan 08, 2016 9.579 9.925 9.570 9.783 4,762,982 +0.22(+2.29%)
Jan 07, 2016 9.582 9.813 9.490 9.564 4,792,732 -0.21(-2.12%)
Jan 06, 2016 9.897 9.968 9.693 9.770 7,531,548 -0.38(-3.71%)
Jan 05, 2016 10.10 10.16 9.971 10.15 6,345,776 -0.00(-0.03%)
Jan 04, 2016 10.06 10.17 9.912 10.15 6,365,464 -0.09(-0.87%)
Dec 31, 2015 10.06 10.24 10.24 10.24 4,832,696 +0.11(+1.13%)
Dec 30, 2015 10.15 10.26 10.00 10.13 3,265,080 -0.17(-1.62%)
Dec 29, 2015 10.38 10.46 10.20 10.29 4,493,918 +0.11(+1.12%)
Dec 28, 2015 10.17 10.22 10.09 10.18 2,959,205 -0.16(-1.58%)
Dec 24, 2015 10.40 10.34 10.34 10.34 2,466,429 +0.01(+0.09%)
Dec 23, 2015 10.05 10.34 9.983 10.33 6,490,004 +0.47(+4.72%)
Dec 22, 2015 9.628 9.912 9.613 9.866 8,310,954 +0.25(+2.57%)
Dec 21, 2015 9.736 9.743 9.505 9.619 8,878,088 -0.05(-0.54%)
Dec 18, 2015 9.724 9.844 9.662 9.672 14,588,258 -0.03(-0.35%)
Dec 17, 2015 9.869 9.891 9.675 9.705 15,560,285 -0.15(-1.47%)
Dec 16, 2015 9.539 9.900 9.508 9.850 8,805,631 +0.31(+3.23%)
Dec 15, 2015 9.400 9.635 9.400 9.542 7,056,243 +0.31(+3.38%)
Dec 14, 2015 9.261 9.331 9.005 9.230 7,743,955 -0.09(-0.99%)
Dec 11, 2015 9.693 9.733 9.286 9.323 9,534,267 -0.52(-5.30%)
Dec 10, 2015 9.776 10.00 9.693 9.844 5,345,904 +0.03(+0.28%)
Dec 09, 2015 9.672 10.03 9.628 9.817 11,136,298 +0.31(+3.24%)
Dec 08, 2015 9.375 9.659 9.304 9.508 12,143,424 -0.06(-0.64%)
Dec 07, 2015 10.18 10.19 9.456 9.570 9,417,104 -0.83(-7.98%)
Dec 04, 2015 10.51 10.53 10.31 10.40 6,732,317 -0.20(-1.89%)
Dec 03, 2015 10.99 11.06 10.56 10.60 4,302,150 -0.32(-2.91%)
Dec 02, 2015 11.05 11.22 10.84 10.92 5,401,262 -0.22(-1.94%)
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.