Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 10.12 10.32 10.08 10.32 28,539,326 +0.16(+1.59%)
May 27, 2016 10.04 10.16 10.16 10.16 24,483,532 +0.10(+1.00%)
May 26, 2016 9.640 10.14 9.602 10.06 38,706,620 +0.65(+6.89%)
May 25, 2016 9.440 9.517 9.339 9.409 19,814,690 +0.22(+2.43%)
May 24, 2016 9.008 9.201 8.961 9.185 11,545,514 +0.19(+2.06%)
May 23, 2016 8.992 9.154 8.961 9.000 12,178,727 +0.01(+0.09%)
May 20, 2016 8.853 9.004 8.792 8.992 13,497,195 +0.17(+1.92%)
May 19, 2016 8.846 8.907 8.722 8.823 14,041,267 -0.10(-1.12%)
May 18, 2016 8.931 9.008 8.846 8.923 9,135,536 +0.03(+0.35%)
May 17, 2016 8.938 9.093 8.853 8.892 12,357,464 -0.08(-0.94%)
May 16, 2016 8.892 9.008 8.861 8.977 7,919,513 +0.11(+1.22%)
May 13, 2016 8.892 9.015 8.815 8.869 9,861,787 -0.05(-0.52%)
May 12, 2016 9.085 9.100 8.830 8.915 15,688,139 -0.10(-1.11%)
May 11, 2016 8.961 9.069 8.892 9.015 18,450,124 +0.06(+0.69%)
May 10, 2016 8.853 9.039 8.799 8.954 19,353,398 +0.14(+1.57%)
May 09, 2016 8.931 8.969 8.776 8.815 12,381,125 -0.12(-1.38%)
May 06, 2016 8.792 8.977 8.769 8.938 10,942,576 +0.11(+1.22%)
May 05, 2016 9.000 9.054 8.796 8.830 11,638,095 -0.11(-1.21%)
May 04, 2016 8.985 9.100 8.884 8.938 11,248,120 -0.09(-1.02%)
May 03, 2016 9.293 9.339 8.954 9.031 21,157,086 -0.32(-3.38%)
May 02, 2016 9.455 9.509 9.270 9.347 15,928,277 -0.12(-1.22%)
Apr 29, 2016 9.632 9.648 9.355 9.463 17,494,542 -0.23(-2.39%)
Apr 28, 2016 9.825 9.871 9.656 9.694 10,426,284 -0.15(-1.49%)
Apr 27, 2016 9.764 9.864 9.629 9.841 13,654,867 +0.02(+0.24%)
Apr 26, 2016 9.710 9.860 9.702 9.817 20,373,370 +0.12(+1.27%)
Apr 25, 2016 9.679 9.748 9.540 9.694 18,097,822 -0.03(-0.32%)
Apr 22, 2016 9.656 9.817 9.656 9.725 15,088,416 +0.02(+0.16%)
Apr 21, 2016 9.856 9.903 9.702 9.710 14,263,799 -0.16(-1.64%)
Apr 20, 2016 9.887 9.995 9.814 9.871 22,136,638 +0.02(+0.16%)
Apr 19, 2016 9.794 9.960 9.710 9.856 23,702,052 +0.08(+0.87%)
Apr 18, 2016 9.625 9.987 9.602 9.771 20,205,080 +0.12(+1.20%)
Apr 15, 2016 9.694 9.802 9.640 9.656 16,193,130 -0.02(-0.24%)
Apr 14, 2016 9.686 9.787 9.517 9.679 18,377,070 -0.07(-0.71%)
Apr 13, 2016 9.517 9.821 9.455 9.748 20,817,454 +0.32(+3.44%)
Apr 12, 2016 9.409 9.494 9.085 9.424 36,742,880 +0.07(+0.74%)
Apr 11, 2016 9.332 9.594 9.328 9.355 20,707,110 +0.05(+0.58%)
Apr 08, 2016 9.324 9.470 9.293 9.301 10,705,591 +0.05(+0.58%)
Apr 07, 2016 9.416 9.478 9.201 9.247 18,471,140 -0.22(-2.36%)
Apr 06, 2016 9.278 9.478 9.170 9.470 17,046,920 +0.25(+2.76%)
Apr 05, 2016 9.332 9.359 9.201 9.216 20,082,500 -0.12(-1.24%)
Apr 04, 2016 9.440 9.486 9.324 9.332 14,390,974 -0.12(-1.31%)
Apr 01, 2016 9.416 9.478 9.278 9.455 15,455,399 -0.05(-0.49%)
Mar 31, 2016 9.486 9.532 9.409 9.501 17,909,014 +0.02(+0.16%)
Mar 30, 2016 9.517 9.555 9.378 9.486 13,991,143 +0.02(+0.16%)
Mar 29, 2016 9.278 9.524 9.193 9.470 13,901,817 +0.16(+1.74%)
Mar 28, 2016 9.301 9.362 9.224 9.308 13,690,837 +0.00(+0.00%)
Mar 24, 2016 9.239 9.308 9.308 9.308 15,672,293 +0.04(+0.42%)
Mar 23, 2016 9.440 9.471 9.231 9.270 15,545,744 -0.19(-1.96%)
Mar 22, 2016 9.324 9.486 9.301 9.455 14,229,808 +0.04(+0.41%)
Mar 21, 2016 9.362 9.440 9.239 9.416 18,731,186 +0.02(+0.25%)
Mar 18, 2016 9.085 9.424 9.085 9.393 45,951,188 +0.35(+3.92%)
Mar 17, 2016 8.961 9.447 8.938 9.039 23,540,918 +0.08(+0.86%)
Mar 16, 2016 8.799 9.000 8.753 8.961 15,159,750 +0.17(+1.93%)
Mar 15, 2016 8.815 8.830 8.638 8.792 14,662,246 -0.05(-0.61%)
Mar 14, 2016 8.969 9.031 8.761 8.846 17,616,044 -0.18(-1.97%)
Mar 11, 2016 8.884 9.023 8.830 9.023 16,789,300 +0.22(+2.45%)
Mar 10, 2016 8.784 8.915 8.595 8.807 20,618,678 +0.05(+0.53%)
Mar 09, 2016 8.553 8.830 8.553 8.761 15,633,675 +0.24(+2.81%)
Mar 08, 2016 8.638 8.692 8.452 8.522 16,927,924 -0.20(-2.30%)
Mar 07, 2016 8.476 8.792 8.445 8.722 16,077,641 +0.20(+2.30%)
Mar 04, 2016 8.504 8.633 8.465 8.526 19,922,472 +0.05(+0.63%)
Mar 03, 2016 8.366 8.614 8.359 8.473 23,745,218 +0.16(+1.93%)
Mar 02, 2016 8.336 8.435 8.214 8.313 16,399,401 -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.