Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 10.45 10.66 10.40 10.51 2,279,940 +0.11(+1.06%)
Feb 26, 2016 10.32 10.44 10.23 10.40 2,340,207 +0.22(+2.16%)
Feb 25, 2016 10.07 10.18 9.913 10.18 1,583,931 +0.15(+1.52%)
Feb 24, 2016 9.710 10.05 9.533 10.03 2,452,349 +0.13(+1.28%)
Feb 23, 2016 10.25 10.30 9.896 9.905 3,185,500 -0.43(-4.17%)
Feb 22, 2016 10.26 10.50 10.13 10.34 3,825,241 +0.29(+2.86%)
Feb 19, 2016 10.24 10.24 9.955 10.05 3,936,522 -0.30(-2.94%)
Feb 18, 2016 11.27 11.42 10.31 10.35 2,511,579 -0.78(-6.99%)
Feb 17, 2016 10.92 11.29 10.83 11.13 3,582,444 +0.28(+2.57%)
Feb 16, 2016 10.56 10.89 10.41 10.85 2,251,181 +0.42(+4.05%)
Feb 12, 2016 9.913 10.43 10.43 10.43 2,237,262 +0.66(+6.75%)
Feb 11, 2016 9.634 10.13 9.541 9.769 2,158,666 -0.10(-1.03%)
Feb 10, 2016 9.964 10.34 9.862 9.871 2,067,297 -0.04(-0.43%)
Feb 09, 2016 9.744 10.20 9.744 9.913 2,448,557 -0.02(-0.17%)
Feb 08, 2016 9.693 9.972 9.609 9.930 2,746,688 +0.06(+0.60%)
Feb 05, 2016 9.752 10.15 9.626 9.871 2,327,089 +0.08(+0.78%)
Feb 04, 2016 9.381 9.837 9.351 9.795 2,840,758 +0.41(+4.41%)
Feb 03, 2016 9.592 9.685 8.975 9.381 2,188,049 -0.07(-0.72%)
Feb 02, 2016 9.744 9.820 9.414 9.448 1,414,799 -0.44(-4.44%)
Feb 01, 2016 9.913 9.972 9.693 9.888 1,757,487 -0.16(-1.60%)
Jan 29, 2016 9.533 10.07 9.499 10.05 2,755,434 +0.52(+5.41%)
Jan 28, 2016 9.643 9.769 9.338 9.533 1,738,511 +0.03(+0.27%)
Jan 27, 2016 9.533 9.816 9.431 9.507 1,414,857 -0.10(-1.06%)
Jan 26, 2016 9.397 9.617 9.397 9.609 2,436,087 +0.29(+3.08%)
Jan 25, 2016 9.727 9.757 9.296 9.321 2,075,495 -0.50(-5.08%)
Jan 22, 2016 9.871 10.21 9.681 9.820 2,751,519 +0.16(+1.66%)
Jan 21, 2016 9.626 10.01 9.533 9.659 3,161,366 +0.03(+0.26%)
Jan 20, 2016 9.262 9.752 9.072 9.634 4,231,379 +0.19(+2.06%)
Jan 19, 2016 9.685 9.769 9.254 9.440 3,176,410 -0.14(-1.41%)
Jan 15, 2016 9.490 9.575 9.575 9.575 2,861,334 -0.25(-2.58%)
Jan 14, 2016 9.879 9.930 9.305 9.828 2,578,897 -0.02(-0.17%)
Jan 13, 2016 10.60 10.67 9.765 9.845 3,046,630 -0.75(-7.10%)
Jan 12, 2016 10.83 10.93 10.34 10.60 3,634,518 -0.01(-0.08%)
Jan 11, 2016 10.60 10.69 10.35 10.61 3,069,295 +0.10(+0.97%)
Jan 08, 2016 10.69 10.78 10.49 10.50 2,921,825 -0.03(-0.32%)
Jan 07, 2016 10.91 11.02 10.51 10.54 3,105,931 -0.65(-5.82%)
Jan 06, 2016 11.46 11.56 11.11 11.19 2,593,558 -0.52(-4.40%)
Jan 05, 2016 11.76 12.09 11.36 11.70 3,747,750 -0.06(-0.50%)
Jan 04, 2016 11.43 11.87 11.28 11.76 3,936,632 +0.10(+0.87%)
Dec 31, 2015 11.85 11.66 11.66 11.66 2,243,534 -0.27(-2.27%)
Dec 30, 2015 12.16 12.25 11.91 11.93 1,329,792 -0.28(-2.28%)
Dec 29, 2015 12.16 12.25 11.97 12.21 1,494,279 +0.14(+1.12%)
Dec 28, 2015 12.08 12.17 11.91 12.08 2,045,190 -0.07(-0.56%)
Dec 24, 2015 12.25 12.14 12.14 12.14 850,318 -0.08(-0.69%)
Dec 23, 2015 11.83 12.30 11.79 12.23 2,328,079 +0.49(+4.18%)
Dec 22, 2015 11.36 12.79 11.21 11.74 4,705,102 +0.45(+3.97%)
Dec 21, 2015 11.19 11.29 11.10 11.29 6,491,449 +0.21(+1.91%)
Dec 18, 2015 11.22 11.33 10.99 11.08 5,179,860 -0.22(-1.94%)
Dec 17, 2015 11.80 11.82 11.29 11.30 2,227,960 -0.49(-4.16%)
Dec 16, 2015 11.67 11.81 11.54 11.79 2,386,037 +0.14(+1.23%)
Dec 15, 2015 11.70 11.82 11.58 11.65 2,768,137 +0.03(+0.22%)
Dec 14, 2015 11.95 12.01 11.51 11.62 2,242,081 -0.32(-2.69%)
Dec 11, 2015 11.98 12.08 11.87 11.94 3,036,957 -0.26(-2.15%)
Dec 10, 2015 12.44 12.55 12.17 12.20 2,780,137 -0.19(-1.57%)
Dec 09, 2015 12.56 12.71 12.28 12.40 2,571,139 -0.18(-1.41%)
Dec 08, 2015 12.77 12.85 12.55 12.57 1,785,821 -0.34(-2.62%)
Dec 07, 2015 13.05 13.09 12.75 12.91 2,069,854 -0.18(-1.36%)
Dec 04, 2015 13.03 13.21 12.90 13.09 1,811,675 +0.09(+0.71%)
Dec 03, 2015 13.25 13.47 12.89 13.00 2,423,970 -0.56(-4.11%)
Dec 02, 2015 13.88 13.92 13.53 13.56 1,558,726 -0.35(-2.55%)
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.