Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 10.12 10.32 10.08 10.32 28,537,272 +0.16(+1.59%)
May 27, 2016 10.04 10.16 10.16 10.16 24,481,768 +0.10(+1.00%)
May 26, 2016 9.641 10.14 9.602 10.06 38,703,832 +0.65(+6.89%)
May 25, 2016 9.440 9.517 9.340 9.409 19,813,264 +0.22(+2.43%)
May 24, 2016 9.008 9.201 8.962 9.186 11,544,683 +0.19(+2.06%)
May 23, 2016 8.993 9.155 8.962 9.001 12,177,850 +0.01(+0.09%)
May 20, 2016 8.854 9.005 8.792 8.993 13,496,223 +0.17(+1.92%)
May 19, 2016 8.846 8.908 8.723 8.823 14,040,256 -0.10(-1.12%)
May 18, 2016 8.931 9.008 8.846 8.924 9,134,878 +0.03(+0.35%)
May 17, 2016 8.939 9.093 8.854 8.893 12,356,574 -0.08(-0.95%)
May 16, 2016 8.893 9.008 8.862 8.978 7,918,942 +0.11(+1.22%)
May 13, 2016 8.893 9.016 8.816 8.870 9,861,077 -0.05(-0.52%)
May 12, 2016 9.085 9.101 8.831 8.916 15,687,009 -0.10(-1.11%)
May 11, 2016 8.962 9.070 8.893 9.016 18,448,794 +0.06(+0.69%)
May 10, 2016 8.854 9.039 8.800 8.954 19,352,004 +0.14(+1.57%)
May 09, 2016 8.931 8.970 8.777 8.816 12,380,234 -0.12(-1.38%)
May 06, 2016 8.792 8.978 8.769 8.939 10,941,788 +0.11(+1.22%)
May 05, 2016 9.001 9.055 8.796 8.831 11,637,257 -0.11(-1.21%)
May 04, 2016 8.985 9.101 8.885 8.939 11,247,310 -0.09(-1.02%)
May 03, 2016 9.294 9.340 8.954 9.031 21,155,562 -0.32(-3.38%)
May 02, 2016 9.456 9.510 9.271 9.348 15,927,129 -0.12(-1.22%)
Apr 29, 2016 9.633 9.649 9.355 9.463 17,493,282 -0.23(-2.39%)
Apr 28, 2016 9.826 9.872 9.656 9.695 10,425,533 -0.15(-1.49%)
Apr 27, 2016 9.764 9.864 9.629 9.841 13,653,884 +0.02(+0.24%)
Apr 26, 2016 9.710 9.861 9.703 9.818 20,371,904 +0.12(+1.27%)
Apr 25, 2016 9.679 9.749 9.541 9.695 18,096,518 -0.03(-0.32%)
Apr 22, 2016 9.656 9.818 9.656 9.726 15,087,330 +0.02(+0.16%)
Apr 21, 2016 9.857 9.904 9.703 9.710 14,262,771 -0.16(-1.64%)
Apr 20, 2016 9.888 9.996 9.814 9.872 22,135,044 +0.02(+0.16%)
Apr 19, 2016 9.795 9.961 9.710 9.857 23,700,344 +0.08(+0.87%)
Apr 18, 2016 9.625 9.988 9.602 9.772 20,203,624 +0.12(+1.20%)
Apr 15, 2016 9.695 9.803 9.641 9.656 16,191,964 -0.02(-0.24%)
Apr 14, 2016 9.687 9.787 9.517 9.679 18,375,746 -0.07(-0.71%)
Apr 13, 2016 9.517 9.822 9.456 9.749 20,815,956 +0.32(+3.44%)
Apr 12, 2016 9.409 9.494 9.085 9.425 36,740,232 +0.07(+0.74%)
Apr 11, 2016 9.332 9.595 9.328 9.355 20,705,618 +0.05(+0.58%)
Apr 08, 2016 9.325 9.471 9.294 9.301 10,704,820 +0.05(+0.58%)
Apr 07, 2016 9.417 9.479 9.201 9.247 18,469,810 -0.22(-2.36%)
Apr 06, 2016 9.278 9.479 9.170 9.471 17,045,692 +0.25(+2.76%)
Apr 05, 2016 9.332 9.359 9.201 9.217 20,081,054 -0.12(-1.24%)
Apr 04, 2016 9.440 9.487 9.325 9.332 14,389,938 -0.12(-1.31%)
Apr 01, 2016 9.417 9.479 9.278 9.456 15,454,286 -0.05(-0.49%)
Mar 31, 2016 9.487 9.533 9.409 9.502 17,907,724 +0.02(+0.16%)
Mar 30, 2016 9.517 9.556 9.379 9.487 13,990,136 +0.02(+0.16%)
Mar 29, 2016 9.278 9.525 9.193 9.471 13,900,816 +0.16(+1.74%)
Mar 28, 2016 9.301 9.363 9.224 9.309 13,689,850 +0.00(+0.00%)
Mar 24, 2016 9.240 9.309 9.309 9.309 15,671,164 +0.04(+0.42%)
Mar 23, 2016 9.440 9.471 9.232 9.271 15,544,625 -0.19(-1.96%)
Mar 22, 2016 9.325 9.487 9.301 9.456 14,228,783 +0.04(+0.41%)
Mar 21, 2016 9.363 9.440 9.240 9.417 18,729,838 +0.02(+0.25%)
Mar 18, 2016 9.085 9.425 9.085 9.394 45,947,880 +0.35(+3.92%)
Mar 17, 2016 8.962 9.448 8.939 9.039 23,539,222 +0.08(+0.86%)
Mar 16, 2016 8.800 9.001 8.754 8.962 15,158,658 +0.17(+1.93%)
Mar 15, 2016 8.816 8.831 8.638 8.792 14,661,190 -0.05(-0.61%)
Mar 14, 2016 8.970 9.031 8.762 8.846 17,614,776 -0.18(-1.97%)
Mar 11, 2016 8.885 9.024 8.831 9.024 16,788,092 +0.22(+2.45%)
Mar 10, 2016 8.785 8.916 8.596 8.808 20,617,194 +0.05(+0.53%)
Mar 09, 2016 8.553 8.831 8.553 8.762 15,632,549 +0.24(+2.81%)
Mar 08, 2016 8.638 8.692 8.453 8.522 16,926,704 -0.20(-2.30%)
Mar 07, 2016 8.476 8.792 8.445 8.723 16,076,483 +0.20(+2.30%)
Mar 04, 2016 8.504 8.634 8.466 8.527 19,921,036 +0.05(+0.63%)
Mar 03, 2016 8.367 8.615 8.359 8.474 23,743,508 +0.16(+1.93%)
Mar 02, 2016 8.336 8.436 8.214 8.314 16,398,220 -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.