Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 11.10 11.43 11.05 11.29 3,611,833 +0.14(+1.24%)
Feb 26, 2016 11.07 11.28 10.94 11.15 3,281,415 +0.17(+1.52%)
Feb 25, 2016 10.71 10.99 10.64 10.98 3,251,990 +0.21(+1.98%)
Feb 24, 2016 10.22 10.77 10.07 10.77 3,510,048 +0.41(+3.93%)
Feb 23, 2016 10.30 10.46 10.17 10.36 2,353,890 +0.03(+0.27%)
Feb 22, 2016 10.06 10.36 10.04 10.33 2,770,698 +0.38(+3.81%)
Feb 19, 2016 10.03 10.15 9.835 9.955 1,877,002 -0.16(-1.56%)
Feb 18, 2016 10.08 10.15 9.798 10.11 2,521,205 +0.01(+0.09%)
Feb 17, 2016 9.992 10.26 9.983 10.10 4,668,079 +0.17(+1.68%)
Feb 16, 2016 9.622 9.946 9.474 9.937 3,739,820 +0.49(+5.19%)
Feb 12, 2016 9.049 9.446 9.446 9.446 4,645,210 +0.58(+6.58%)
Feb 11, 2016 9.030 9.160 8.641 8.864 6,793,437 -0.40(-4.30%)
Feb 10, 2016 9.160 9.363 8.901 9.261 5,024,305 +0.23(+2.56%)
Feb 09, 2016 9.095 9.317 8.817 9.030 5,335,700 -0.24(-2.59%)
Feb 08, 2016 9.456 9.502 9.076 9.271 4,094,047 -0.41(-4.21%)
Feb 05, 2016 9.965 10.08 9.631 9.678 3,045,012 -0.29(-2.88%)
Feb 04, 2016 9.724 10.24 9.715 9.965 4,804,008 +0.25(+2.57%)
Feb 03, 2016 9.816 9.836 9.261 9.715 4,312,415 +0.00(+0.00%)
Feb 02, 2016 9.733 9.886 9.630 9.715 4,001,851 -0.12(-1.27%)
Feb 01, 2016 9.849 10.06 9.784 9.840 3,889,605 -0.18(-1.84%)
Jan 29, 2016 9.757 10.02 9.664 10.02 4,510,900 +0.32(+3.33%)
Jan 28, 2016 9.784 9.978 9.604 9.701 5,713,747 +0.02(+0.19%)
Jan 27, 2016 9.544 9.927 9.470 9.683 6,083,317 +0.07(+0.77%)
Jan 26, 2016 9.350 9.641 9.184 9.609 8,383,414 +0.38(+4.10%)
Jan 25, 2016 9.526 9.590 9.101 9.230 6,952,696 -0.38(-3.94%)
Jan 22, 2016 9.313 9.821 9.263 9.609 7,993,271 +0.47(+5.15%)
Jan 21, 2016 9.037 9.415 8.990 9.138 4,936,744 +0.07(+0.81%)
Jan 20, 2016 8.852 9.203 8.344 9.064 8,714,819 -0.05(-0.51%)
Jan 19, 2016 9.701 9.730 9.000 9.110 6,257,721 -0.44(-4.64%)
Jan 15, 2016 9.323 9.553 9.553 9.553 6,468,074 -0.10(-1.05%)
Jan 14, 2016 9.461 9.747 9.313 9.655 5,660,731 +0.25(+2.65%)
Jan 13, 2016 9.692 9.985 9.337 9.406 5,996,340 -0.29(-2.95%)
Jan 12, 2016 9.710 9.757 9.230 9.692 7,591,598 +0.06(+0.67%)
Jan 11, 2016 9.304 9.627 9.184 9.627 8,167,692 +0.32(+3.47%)
Jan 08, 2016 9.461 9.480 9.018 9.304 14,552,179 +0.03(+0.30%)
Jan 07, 2016 9.923 10.55 9.277 9.277 22,436,480 -1.61(-14.76%)
Jan 06, 2016 11.12 11.25 10.64 10.88 7,403,182 -0.42(-3.68%)
Jan 05, 2016 11.11 11.32 11.04 11.30 6,870,458 +0.18(+1.66%)
Jan 04, 2016 11.33 11.36 10.94 11.11 6,517,447 -0.27(-2.35%)
Dec 31, 2015 11.45 11.38 11.38 11.38 2,617,326 -0.15(-1.28%)
Dec 30, 2015 11.66 11.73 11.48 11.53 1,933,813 -0.15(-1.26%)
Dec 29, 2015 11.71 11.81 11.48 11.68 1,809,072 +0.07(+0.64%)
Dec 28, 2015 11.65 11.75 11.44 11.60 1,827,391 -0.16(-1.33%)
Dec 24, 2015 11.66 11.76 11.76 11.76 1,178,820 +0.09(+0.79%)
Dec 23, 2015 11.53 11.69 11.47 11.67 1,652,490 +0.22(+1.94%)
Dec 22, 2015 11.33 11.53 11.14 11.45 2,733,899 +0.14(+1.22%)
Dec 21, 2015 11.28 11.52 11.19 11.31 2,971,569 +0.10(+0.91%)
Dec 18, 2015 11.43 11.44 11.13 11.21 5,248,407 -0.19(-1.70%)
Dec 17, 2015 11.93 11.95 11.38 11.40 3,397,217 -0.45(-3.82%)
Dec 16, 2015 11.54 11.91 11.52 11.85 3,296,479 +0.39(+3.38%)
Dec 15, 2015 11.28 11.66 11.26 11.46 3,960,827 +0.03(+0.24%)
Dec 14, 2015 11.80 11.88 11.36 11.44 3,335,770 -0.38(-3.20%)
Dec 11, 2015 11.83 12.00 11.72 11.81 3,696,222 -0.18(-1.46%)
Dec 10, 2015 11.93 12.08 11.81 11.99 2,509,320 +0.13(+1.09%)
Dec 09, 2015 12.07 12.22 11.80 11.86 3,550,285 -0.28(-2.28%)
Dec 08, 2015 12.37 12.48 12.09 12.14 3,770,081 -0.43(-3.45%)
Dec 07, 2015 12.66 12.68 12.45 12.57 2,222,689 -0.15(-1.16%)
Dec 04, 2015 12.60 12.85 12.50 12.72 2,561,842 +0.15(+1.17%)
Dec 03, 2015 12.90 13.00 12.50 12.57 3,312,356 -0.33(-2.58%)
Dec 02, 2015 13.29 13.35 12.76 12.90 3,297,842 -0.41(-3.05%)
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.