Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 10.73 10.76 10.65 10.65 369,492 -0.10(-0.97%)
Mar 30, 2016 10.79 10.85 10.75 10.75 450,616 -0.02(-0.17%)
Mar 29, 2016 10.62 10.81 10.61 10.77 420,064 +0.13(+1.27%)
Mar 28, 2016 10.60 10.65 10.53 10.64 260,140 +0.06(+0.58%)
Mar 24, 2016 10.51 10.57 10.57 10.57 254,797 -0.09(-0.80%)
Mar 23, 2016 10.78 10.78 10.66 10.66 368,833 -0.02(-0.17%)
Mar 22, 2016 10.59 10.73 10.58 10.68 358,892 -0.01(-0.06%)
Mar 21, 2016 10.65 10.71 10.61 10.68 627,429 -0.06(-0.51%)
Mar 18, 2016 10.82 10.86 10.67 10.74 851,312 -0.26(-2.34%)
Mar 17, 2016 10.98 11.02 10.92 11.00 1,928,972 -0.19(-1.70%)
Mar 16, 2016 11.02 11.19 10.98 11.19 448,237 +0.13(+1.22%)
Mar 15, 2016 11.12 11.13 11.02 11.05 562,884 -0.06(-0.55%)
Mar 14, 2016 11.19 11.21 11.08 11.11 585,999 -0.10(-0.88%)
Mar 11, 2016 11.16 11.22 11.13 11.21 1,262,204 +0.45(+4.21%)
Mar 10, 2016 10.97 11.07 10.67 10.76 1,480,632 +0.07(+0.63%)
Mar 09, 2016 10.72 10.77 10.68 10.69 576,814 +0.12(+1.16%)
Mar 08, 2016 10.51 10.67 10.49 10.57 517,385 -0.04(-0.35%)
Mar 07, 2016 10.49 10.65 10.48 10.60 479,477 -0.05(-0.46%)
Mar 04, 2016 10.78 10.78 10.64 10.65 315,485 -0.12(-1.08%)
Mar 03, 2016 10.59 10.77 10.57 10.77 563,513 +0.12(+1.09%)
Mar 02, 2016 10.65 10.67 10.57 10.65 468,966 -0.13(-1.25%)
Mar 01, 2016 10.65 10.79 10.65 10.79 506,785 +0.26(+2.44%)
Feb 29, 2016 10.58 10.65 10.53 10.53 367,733 +0.03(+0.29%)
Feb 26, 2016 10.62 10.63 10.50 10.50 509,251 -0.26(-2.39%)
Feb 25, 2016 10.75 10.79 10.69 10.76 413,820 +0.16(+1.50%)
Feb 24, 2016 10.53 10.64 10.42 10.60 475,430 -0.17(-1.54%)
Feb 23, 2016 10.88 10.89 10.73 10.76 742,707 -0.21(-1.95%)
Feb 22, 2016 10.87 11.00 10.87 10.98 657,226 +0.13(+1.24%)
Feb 19, 2016 10.80 10.85 10.74 10.84 907,604 -0.01(-0.06%)
Feb 18, 2016 10.81 10.88 10.79 10.85 762,841 +0.18(+1.72%)
Feb 17, 2016 10.66 10.74 10.63 10.67 578,428 +0.16(+1.52%)
Feb 16, 2016 10.53 10.57 10.40 10.51 668,246 +0.24(+2.33%)
Feb 12, 2016 10.19 10.27 10.27 10.27 1,409,631 +0.08(+0.78%)
Feb 11, 2016 10.22 10.28 10.13 10.19 673,402 +0.02(+0.24%)
Feb 10, 2016 10.40 10.41 10.16 10.16 389,135 +0.00(+0.00%)
Feb 09, 2016 10.10 10.29 10.09 10.16 1,017,277 -0.04(-0.36%)
Feb 08, 2016 10.13 10.20 10.04 10.20 774,651 -0.18(-1.71%)
Feb 05, 2016 10.51 10.52 10.30 10.38 998,439 -0.32(-2.98%)
Feb 04, 2016 10.76 10.79 10.68 10.70 444,365 -0.26(-2.35%)
Feb 03, 2016 10.75 10.95 10.68 10.95 1,067,025 +0.16(+1.47%)
Feb 02, 2016 10.95 10.95 10.77 10.79 716,674 -0.13(-1.18%)
Feb 01, 2016 10.80 10.95 10.79 10.92 745,105 +0.10(+0.91%)
Jan 29, 2016 10.68 10.85 10.66 10.83 762,224 +0.17(+1.55%)
Jan 28, 2016 10.73 10.73 10.57 10.66 277,129 -0.04(-0.40%)
Jan 27, 2016 10.77 10.89 10.68 10.70 760,704 +0.20(+1.87%)
Jan 26, 2016 10.39 10.63 10.38 10.51 582,116 +0.14(+1.36%)
Jan 25, 2016 10.51 10.53 10.37 10.37 402,326 -0.13(-1.23%)
Jan 22, 2016 10.37 10.53 10.36 10.49 599,530 +0.44(+4.39%)
Jan 21, 2016 9.949 10.10 9.864 10.05 870,729 +0.12(+1.23%)
Jan 20, 2016 9.949 10.00 9.747 9.931 822,264 -0.25(-2.47%)
Jan 19, 2016 10.16 10.30 10.11 10.18 401,882 -0.03(-0.30%)
Jan 15, 2016 10.09 10.21 10.21 10.21 559,217 -0.18(-1.77%)
Jan 14, 2016 10.32 10.41 10.25 10.40 424,249 +0.11(+1.07%)
Jan 13, 2016 10.47 10.51 10.22 10.29 997,438 -0.21(-1.98%)
Jan 12, 2016 10.57 10.59 10.42 10.49 1,429,055 +0.38(+3.76%)
Jan 11, 2016 10.20 10.21 10.03 10.11 411,928 +0.02(+0.24%)
Jan 08, 2016 10.30 10.32 10.08 10.09 561,405 -0.09(-0.84%)
Jan 07, 2016 10.13 10.29 10.13 10.18 595,890 -0.01(-0.06%)
Jan 06, 2016 10.11 10.23 10.09 10.18 401,110 +0.06(+0.54%)
Jan 05, 2016 10.11 10.13 9.992 10.13 241,432 -0.06(-0.54%)
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.