Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 10.50 10.71 10.50 10.68 17,825 +0.00(+0.00%)
Feb 26, 2016 10.61 10.68 10.56 10.68 51,738 +0.17(+1.62%)
Feb 25, 2016 10.49 10.51 10.44 10.51 6,922 -0.05(-0.47%)
Feb 24, 2016 10.33 10.56 10.32 10.56 34,728 +0.21(+2.03%)
Feb 23, 2016 10.31 10.39 10.24 10.35 57,459 -0.01(-0.10%)
Feb 22, 2016 10.38 10.47 10.31 10.36 93,158 +0.41(+4.12%)
Feb 19, 2016 9.860 10.00 9.849 9.950 20,805 -0.01(-0.10%)
Feb 18, 2016 9.900 9.960 9.750 9.960 63,271 +0.23(+2.36%)
Feb 17, 2016 9.500 9.761 9.480 9.730 73,275 +0.22(+2.31%)
Feb 16, 2016 9.420 9.550 9.420 9.510 14,927 +0.21(+2.26%)
Feb 12, 2016 9.340 9.300 9.300 9.300 4,600 +0.03(+0.32%)
Feb 11, 2016 9.230 9.270 9.170 9.270 10,455 -0.16(-1.70%)
Feb 10, 2016 9.470 9.490 9.410 9.430 12,466 +0.08(+0.86%)
Feb 09, 2016 9.450 9.470 9.330 9.350 13,728 -0.19(-1.99%)
Feb 08, 2016 9.500 9.580 9.430 9.540 47,345 -0.09(-0.93%)
Feb 05, 2016 9.770 9.770 9.620 9.630 21,350 -0.14(-1.43%)
Feb 04, 2016 9.630 9.790 9.610 9.770 13,962 +0.11(+1.14%)
Feb 03, 2016 9.710 9.760 9.590 9.660 41,420 +0.10(+1.05%)
Feb 02, 2016 9.620 9.675 9.560 9.560 65,221 +0.25(+2.69%)
Feb 01, 2016 9.210 9.310 9.140 9.310 17,375 +0.07(+0.76%)
Jan 29, 2016 9.120 9.270 9.120 9.240 9,928 +0.17(+1.87%)
Jan 28, 2016 8.950 9.140 8.900 9.070 14,181 +0.19(+2.14%)
Jan 27, 2016 8.740 8.880 8.714 8.880 61,202 +0.03(+0.34%)
Jan 26, 2016 8.790 8.870 8.730 8.850 11,329 +0.00(+0.00%)
Jan 25, 2016 8.860 8.880 8.790 8.850 20,219 -0.12(-1.34%)
Jan 22, 2016 8.940 8.990 8.910 8.970 18,521 +0.17(+1.93%)
Jan 21, 2016 8.890 8.920 8.800 8.800 16,933 -0.22(-2.44%)
Jan 20, 2016 8.730 9.030 8.570 9.020 40,478 +0.00(+0.00%)
Jan 19, 2016 9.090 9.150 8.900 9.020 30,165 -0.18(-1.96%)
Jan 15, 2016 9.110 9.200 9.200 9.200 36,800 -0.16(-1.71%)
Jan 14, 2016 9.200 9.400 9.040 9.360 24,667 +0.01(+0.11%)
Jan 13, 2016 9.650 9.660 9.310 9.350 21,462 -0.28(-2.91%)
Jan 12, 2016 9.480 9.660 9.480 9.630 22,247 +0.22(+2.34%)
Jan 11, 2016 9.710 9.740 9.320 9.410 50,303 -0.27(-2.79%)
Jan 08, 2016 9.870 9.870 9.680 9.680 10,062 -0.15(-1.53%)
Jan 07, 2016 9.920 9.930 9.820 9.830 18,298 -0.21(-2.09%)
Jan 06, 2016 10.03 10.08 10.00 10.04 5,718 +0.01(+0.10%)
Jan 05, 2016 10.06 10.11 10.00 10.03 20,096 +0.10(+1.01%)
Jan 04, 2016 9.840 9.950 9.820 9.930 16,921 +0.13(+1.33%)
Dec 31, 2015 10.00 9.800 9.800 9.800 25,100 -0.16(-1.61%)
Dec 30, 2015 10.12 10.14 9.960 9.960 13,758 -0.25(-2.45%)
Dec 29, 2015 10.22 10.25 10.18 10.21 31,897 -0.11(-1.07%)
Dec 28, 2015 10.21 10.33 10.16 10.32 25,065 +0.01(+0.10%)
Dec 24, 2015 10.20 10.31 10.31 10.31 18,600 -0.04(-0.39%)
Dec 23, 2015 10.27 10.39 10.23 10.35 56,384 -0.08(-0.77%)
Dec 22, 2015 10.44 10.44 10.34 10.43 10,939 -0.15(-1.42%)
Dec 21, 2015 10.46 10.58 10.41 10.58 17,059 +0.24(+2.32%)
Dec 18, 2015 10.53 10.53 10.34 10.34 26,162 -0.17(-1.62%)
Dec 17, 2015 10.69 10.76 10.51 10.51 15,631 -0.11(-1.04%)
Dec 16, 2015 10.50 10.62 10.47 10.62 36,941 +0.20(+1.92%)
Dec 15, 2015 10.53 10.54 10.36 10.42 53,273 -0.23(-2.16%)
Dec 14, 2015 10.68 10.75 10.56 10.65 28,248 -0.19(-1.75%)
Dec 11, 2015 10.91 11.00 10.81 10.84 19,086 -0.20(-1.81%)
Dec 10, 2015 11.00 11.08 10.96 11.04 31,447 -0.01(-0.09%)
Dec 09, 2015 10.92 11.20 10.92 11.05 128,881 +0.23(+2.13%)
Dec 08, 2015 10.74 10.88 10.72 10.82 9,134 +0.03(+0.28%)
Dec 07, 2015 10.80 10.80 10.69 10.79 5,063 -0.01(-0.09%)
Dec 04, 2015 10.65 10.80 10.65 10.80 32,095 +0.20(+1.89%)
Dec 03, 2015 10.61 10.80 10.44 10.60 36,745 +0.08(+0.76%)
Dec 02, 2015 10.61 10.79 10.47 10.52 78,490 -0.05(-0.47%)
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.