Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 10.85 11.47 10.77 10.96 1,840,553 +0.16(+1.48%)
Feb 26, 2016 10.62 10.85 10.50 10.80 646,004 +0.31(+2.96%)
Feb 25, 2016 10.42 10.51 10.21 10.49 379,253 +0.01(+0.10%)
Feb 24, 2016 10.25 10.55 9.720 10.48 536,639 +0.07(+0.67%)
Feb 23, 2016 10.15 10.84 10.08 10.41 768,258 +0.41(+4.10%)
Feb 22, 2016 10.01 10.10 9.910 10.00 374,625 +0.09(+0.91%)
Feb 19, 2016 9.820 10.05 9.780 9.910 357,201 +0.09(+0.92%)
Feb 18, 2016 10.05 10.05 9.525 9.820 334,875 -0.18(-1.80%)
Feb 17, 2016 10.01 10.18 9.850 10.00 464,833 +0.01(+0.10%)
Feb 16, 2016 9.730 10.00 9.410 9.990 479,039 +0.40(+4.17%)
Feb 12, 2016 9.420 9.590 9.590 9.590 361,600 +0.31(+3.34%)
Feb 11, 2016 8.860 9.290 8.800 9.280 697,758 +0.20(+2.20%)
Feb 10, 2016 9.200 9.290 8.890 9.080 363,628 +0.01(+0.11%)
Feb 09, 2016 8.960 9.380 8.860 9.070 401,871 -0.02(-0.22%)
Feb 08, 2016 9.020 9.200 8.840 9.090 520,803 -0.20(-2.15%)
Feb 05, 2016 9.900 9.900 8.770 9.290 960,360 -0.64(-6.45%)
Feb 04, 2016 9.990 10.08 9.560 9.930 582,086 -0.07(-0.70%)
Feb 03, 2016 9.860 10.57 9.780 10.00 1,549,939 +1.30(+14.94%)
Feb 02, 2016 8.800 8.870 8.460 8.700 368,145 -0.12(-1.36%)
Feb 01, 2016 8.830 8.930 8.550 8.820 352,756 -0.15(-1.67%)
Jan 29, 2016 8.350 8.980 8.300 8.970 393,252 +0.69(+8.33%)
Jan 28, 2016 8.390 8.480 8.250 8.280 220,282 +0.03(+0.36%)
Jan 27, 2016 8.410 8.460 8.115 8.250 309,629 -0.14(-1.67%)
Jan 26, 2016 8.500 8.620 8.290 8.390 229,875 +0.09(+1.08%)
Jan 25, 2016 8.650 8.810 8.180 8.300 288,111 -0.35(-4.05%)
Jan 22, 2016 8.320 8.700 8.140 8.650 391,316 +0.55(+6.79%)
Jan 21, 2016 8.350 8.500 8.000 8.100 330,471 -0.16(-1.94%)
Jan 20, 2016 7.900 8.360 7.610 8.260 711,814 +0.22(+2.74%)
Jan 19, 2016 8.600 8.730 7.900 8.040 573,434 -0.46(-5.41%)
Jan 15, 2016 8.410 8.500 8.500 8.500 576,400 -0.23(-2.63%)
Jan 14, 2016 8.490 8.830 8.300 8.730 493,643 +0.22(+2.59%)
Jan 13, 2016 8.510 8.963 8.350 8.510 471,052 +0.00(+0.00%)
Jan 12, 2016 8.730 8.880 8.300 8.510 533,577 -0.07(-0.82%)
Jan 11, 2016 8.790 8.955 8.340 8.580 505,312 -0.19(-2.17%)
Jan 08, 2016 9.060 9.230 8.710 8.770 462,705 -0.12(-1.35%)
Jan 07, 2016 9.460 9.560 8.684 8.890 738,011 -0.78(-8.07%)
Jan 06, 2016 9.700 9.920 9.580 9.670 489,738 -0.26(-2.62%)
Jan 05, 2016 10.18 10.22 9.810 9.930 519,590 -0.04(-0.40%)
Jan 04, 2016 10.50 10.51 9.630 9.970 999,447 -0.89(-8.20%)
Dec 31, 2015 11.25 10.86 10.86 10.86 866,100 -0.42(-3.72%)
Dec 30, 2015 11.21 11.49 11.06 11.28 452,034 +0.07(+0.62%)
Dec 29, 2015 11.48 11.48 10.75 11.21 879,639 -0.19(-1.67%)
Dec 28, 2015 10.79 11.41 10.60 11.40 1,323,082 +0.59(+5.46%)
Dec 24, 2015 9.880 10.81 10.81 10.81 742,600 +1.02(+10.42%)
Dec 23, 2015 9.710 9.870 9.660 9.790 202,283 +0.18(+1.87%)
Dec 22, 2015 9.800 9.800 9.400 9.610 317,327 -0.09(-0.93%)
Dec 21, 2015 9.820 9.840 9.540 9.700 381,198 +0.00(+0.00%)
Dec 18, 2015 9.500 9.850 9.390 9.700 741,521 +0.18(+1.89%)
Dec 17, 2015 10.00 10.08 9.520 9.520 279,191 -0.26(-2.66%)
Dec 16, 2015 9.790 10.01 9.560 9.780 325,007 +0.24(+2.52%)
Dec 15, 2015 9.410 9.707 9.370 9.540 463,726 +0.18(+1.92%)
Dec 14, 2015 9.760 9.870 9.240 9.360 482,231 -0.40(-4.10%)
Dec 11, 2015 9.680 10.29 9.620 9.760 546,135 +0.08(+0.83%)
Dec 10, 2015 9.190 9.850 9.190 9.680 658,438 -0.20(-2.02%)
Dec 09, 2015 10.51 10.62 9.841 9.880 669,656 -0.59(-5.64%)
Dec 08, 2015 10.91 11.00 10.40 10.47 892,037 -0.45(-4.12%)
Dec 07, 2015 10.84 11.15 10.72 10.92 1,450,215 +0.33(+3.12%)
Dec 04, 2015 9.920 10.68 9.850 10.59 1,927,370 +0.76(+7.73%)
Dec 03, 2015 10.15 10.29 9.700 9.830 426,892 -0.23(-2.29%)
Dec 02, 2015 10.28 10.29 9.930 10.06 362,281 -0.17(-1.66%)
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.