Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 11.27 11.56 11.19 11.25 144,044 -0.03(-0.27%)
Mar 30, 2016 11.01 11.42 10.90 11.28 146,530 +0.32(+2.92%)
Mar 29, 2016 10.56 11.11 10.36 10.96 105,541 +0.35(+3.30%)
Mar 28, 2016 10.48 10.86 10.36 10.61 71,180 +0.13(+1.24%)
Mar 24, 2016 10.35 10.48 10.48 10.48 53,100 +0.06(+0.58%)
Mar 23, 2016 10.98 10.98 10.40 10.42 82,168 -0.52(-4.75%)
Mar 22, 2016 10.40 11.14 10.35 10.94 218,591 +0.53(+5.09%)
Mar 21, 2016 10.72 10.81 10.34 10.41 216,249 -0.30(-2.80%)
Mar 18, 2016 10.98 10.99 10.52 10.71 184,791 -0.18(-1.65%)
Mar 17, 2016 10.75 11.08 10.69 10.89 157,173 +0.10(+0.93%)
Mar 16, 2016 10.43 10.90 10.43 10.79 81,239 +0.36(+3.45%)
Mar 15, 2016 10.85 11.19 10.40 10.43 172,334 -0.43(-3.96%)
Mar 14, 2016 11.08 11.17 10.45 10.86 195,355 -0.13(-1.18%)
Mar 11, 2016 11.44 11.45 10.88 10.99 148,900 -0.43(-3.77%)
Mar 10, 2016 11.97 12.03 11.33 11.42 91,780 -0.62(-5.15%)
Mar 09, 2016 11.94 12.17 11.77 12.04 53,919 +0.04(+0.33%)
Mar 08, 2016 11.88 12.24 11.81 12.00 159,957 -0.09(-0.74%)
Mar 07, 2016 11.80 12.21 11.60 12.09 167,863 +0.19(+1.60%)
Mar 04, 2016 11.52 12.03 11.36 11.90 88,249 +0.36(+3.12%)
Mar 03, 2016 11.24 11.64 11.21 11.54 102,779 +0.26(+2.30%)
Mar 02, 2016 10.75 11.29 10.67 11.28 167,232 +0.53(+4.93%)
Mar 01, 2016 10.70 11.12 10.51 10.75 164,032 +0.12(+1.13%)
Feb 29, 2016 10.92 10.94 10.53 10.63 140,504 -0.27(-2.48%)
Feb 26, 2016 10.82 10.98 10.80 10.90 79,282 +0.07(+0.65%)
Feb 25, 2016 10.76 10.85 10.50 10.83 74,307 +0.02(+0.19%)
Feb 24, 2016 10.55 10.89 10.36 10.81 155,306 +0.17(+1.60%)
Feb 23, 2016 10.96 11.11 10.62 10.64 104,296 -0.39(-3.54%)
Feb 22, 2016 11.17 11.33 10.82 11.03 155,153 +0.00(+0.00%)
Feb 19, 2016 11.21 11.35 10.98 11.03 116,505 -0.20(-1.78%)
Feb 18, 2016 11.64 11.64 10.99 11.23 121,619 -0.43(-3.69%)
Feb 17, 2016 11.33 11.72 11.06 11.66 170,250 +0.47(+4.20%)
Feb 16, 2016 11.62 11.72 11.17 11.19 202,978 -0.18(-1.58%)
Feb 12, 2016 11.66 11.37 11.37 11.37 127,700 -0.07(-0.61%)
Feb 11, 2016 10.85 11.50 10.59 11.44 150,020 +0.41(+3.72%)
Feb 10, 2016 10.86 11.48 10.71 11.03 122,916 +0.26(+2.41%)
Feb 09, 2016 10.72 11.11 10.54 10.77 202,843 -0.07(-0.65%)
Feb 08, 2016 11.45 11.45 10.77 10.84 188,168 -0.78(-6.71%)
Feb 05, 2016 13.39 14.29 11.39 11.62 602,393 -0.20(-1.69%)
Feb 04, 2016 11.41 11.97 11.31 11.82 225,494 +0.38(+3.32%)
Feb 03, 2016 11.97 11.97 11.26 11.44 148,234 -0.46(-3.87%)
Feb 02, 2016 12.30 12.50 11.83 11.90 171,856 -0.59(-4.72%)
Feb 01, 2016 12.17 12.55 11.76 12.49 162,207 +0.26(+2.13%)
Jan 29, 2016 11.62 12.49 11.62 12.23 93,963 +0.59(+5.07%)
Jan 28, 2016 11.69 11.75 11.41 11.64 126,716 +0.05(+0.43%)
Jan 27, 2016 12.06 12.19 11.53 11.59 137,156 -0.53(-4.37%)
Jan 26, 2016 12.37 12.38 12.01 12.12 74,572 -0.24(-1.94%)
Jan 25, 2016 12.43 12.49 12.21 12.36 87,985 -0.16(-1.28%)
Jan 22, 2016 12.50 12.77 12.43 12.52 111,125 +0.26(+2.12%)
Jan 21, 2016 12.71 12.80 12.01 12.26 125,312 -0.43(-3.39%)
Jan 20, 2016 12.03 12.93 11.65 12.69 229,707 +0.48(+3.93%)
Jan 19, 2016 12.75 12.92 12.01 12.21 182,107 -0.36(-2.86%)
Jan 15, 2016 12.27 12.57 12.57 12.57 233,500 -0.08(-0.63%)
Jan 14, 2016 12.42 12.86 12.07 12.65 130,475 +0.26(+2.10%)
Jan 13, 2016 13.23 13.30 12.00 12.39 186,573 -0.84(-6.35%)
Jan 12, 2016 13.38 13.64 12.63 13.23 172,600 +0.01(+0.08%)
Jan 11, 2016 12.99 13.25 12.54 13.22 237,910 +0.28(+2.16%)
Jan 08, 2016 12.61 13.40 12.61 12.94 192,931 +0.42(+3.35%)
Jan 07, 2016 13.24 13.35 12.38 12.52 212,319 -0.99(-7.33%)
Jan 06, 2016 13.34 13.71 13.16 13.51 100,322 -0.06(-0.44%)
Jan 05, 2016 13.80 14.07 13.15 13.57 204,170 -0.10(-0.73%)
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.