Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 12.08 12.20 11.84 12.15 1,334,066 +0.16(+1.33%)
Feb 26, 2016 12.17 12.36 11.87 11.99 1,256,155 +0.13(+1.10%)
Feb 25, 2016 11.77 12.06 11.57 11.86 1,096,666 -0.03(-0.25%)
Feb 24, 2016 11.16 11.94 11.16 11.89 1,054,917 +0.26(+2.24%)
Feb 23, 2016 11.88 11.99 11.35 11.63 1,169,947 -0.43(-3.57%)
Feb 22, 2016 11.89 12.13 11.87 12.06 1,143,979 +0.68(+5.98%)
Feb 19, 2016 11.25 11.45 11.05 11.38 878,647 -0.23(-1.98%)
Feb 18, 2016 12.14 12.19 11.40 11.61 1,404,734 -0.25(-2.11%)
Feb 17, 2016 11.10 11.89 10.94 11.86 1,157,176 +1.11(+10.33%)
Feb 16, 2016 10.61 10.77 10.46 10.75 983,811 +0.33(+3.17%)
Feb 12, 2016 10.37 10.42 10.42 10.42 1,331,800 +0.39(+3.89%)
Feb 11, 2016 9.470 10.16 9.350 10.03 1,732,301 +0.23(+2.35%)
Feb 10, 2016 9.920 10.29 9.680 9.800 1,204,898 -0.22(-2.20%)
Feb 09, 2016 10.31 10.53 9.890 10.02 1,296,703 -0.56(-5.29%)
Feb 08, 2016 10.61 10.97 10.45 10.58 1,431,214 -0.31(-2.85%)
Feb 05, 2016 10.43 11.02 10.31 10.89 967,600 +0.24(+2.25%)
Feb 04, 2016 10.88 11.25 10.58 10.65 1,425,504 -0.09(-0.84%)
Feb 03, 2016 10.20 10.74 9.805 10.74 1,381,240 +0.85(+8.59%)
Feb 02, 2016 10.08 10.08 9.780 9.890 999,306 -0.64(-6.08%)
Feb 01, 2016 10.61 10.75 10.37 10.53 992,050 -0.57(-5.14%)
Jan 29, 2016 10.87 11.12 10.39 11.10 1,429,878 +0.56(+5.31%)
Jan 28, 2016 10.37 10.64 9.920 10.54 2,079,367 +0.93(+9.68%)
Jan 27, 2016 9.290 9.920 9.120 9.610 1,853,236 +0.18(+1.91%)
Jan 26, 2016 9.290 9.619 8.970 9.430 1,022,057 +0.46(+5.13%)
Jan 25, 2016 9.600 9.910 8.945 8.970 1,455,947 -0.89(-9.03%)
Jan 22, 2016 9.890 10.00 9.400 9.860 1,441,051 +0.86(+9.56%)
Jan 21, 2016 8.500 9.350 8.460 9.000 945,919 +0.57(+6.76%)
Jan 20, 2016 8.650 8.680 7.820 8.430 1,341,333 -0.65(-7.16%)
Jan 19, 2016 9.200 9.380 8.920 9.080 1,139,845 -0.06(-0.66%)
Jan 15, 2016 8.950 9.140 9.140 9.140 1,064,000 -0.59(-6.06%)
Jan 14, 2016 9.100 9.760 8.950 9.730 1,215,637 +0.75(+8.35%)
Jan 13, 2016 9.320 9.520 8.800 8.980 1,177,875 -0.13(-1.43%)
Jan 12, 2016 9.430 9.610 8.770 9.110 1,260,525 -0.13(-1.41%)
Jan 11, 2016 9.760 9.760 9.000 9.240 974,998 -0.50(-5.13%)
Jan 08, 2016 9.470 9.770 9.055 9.740 970,308 +0.45(+4.84%)
Jan 07, 2016 10.27 10.28 9.255 9.290 1,390,903 -1.25(-11.86%)
Jan 06, 2016 10.72 10.74 10.41 10.54 777,636 -0.54(-4.87%)
Jan 05, 2016 11.21 11.26 10.85 11.08 1,044,346 -0.20(-1.77%)
Jan 04, 2016 11.63 11.89 11.15 11.28 1,187,920 -0.37(-3.18%)
Dec 31, 2015 11.41 11.65 11.65 11.65 1,269,400 +0.16(+1.39%)
Dec 30, 2015 11.73 11.98 11.40 11.49 602,539 -0.58(-4.81%)
Dec 29, 2015 12.23 12.42 11.91 12.07 753,048 -0.09(-0.74%)
Dec 28, 2015 12.01 12.21 11.77 12.16 610,524 -0.02(-0.16%)
Dec 24, 2015 12.47 12.18 12.18 12.18 467,900 -0.24(-1.93%)
Dec 23, 2015 11.34 12.44 11.34 12.42 1,295,149 +1.44(+13.11%)
Dec 22, 2015 11.04 11.22 10.91 10.98 1,143,707 -0.07(-0.63%)
Dec 21, 2015 11.21 11.48 10.98 11.05 975,278 -0.22(-1.95%)
Dec 18, 2015 10.89 11.44 10.85 11.27 3,064,208 +0.35(+3.21%)
Dec 17, 2015 11.20 11.33 10.75 10.92 1,211,137 -0.51(-4.46%)
Dec 16, 2015 11.43 11.65 11.04 11.43 1,505,625 -0.06(-0.52%)
Dec 15, 2015 11.14 11.62 11.12 11.49 1,196,063 +0.59(+5.41%)
Dec 14, 2015 11.05 11.21 10.73 10.90 952,622 -0.36(-3.20%)
Dec 11, 2015 11.35 11.40 10.99 11.26 891,282 -0.33(-2.85%)
Dec 10, 2015 11.47 11.78 11.38 11.59 720,582 -0.03(-0.26%)
Dec 09, 2015 11.54 12.12 11.28 11.62 1,052,535 +0.20(+1.75%)
Dec 08, 2015 11.19 12.02 11.05 11.42 1,334,473 -0.15(-1.30%)
Dec 07, 2015 12.24 12.29 11.52 11.57 1,238,786 -1.17(-9.18%)
Dec 04, 2015 12.96 12.98 12.61 12.74 942,147 -0.55(-4.14%)
Dec 03, 2015 13.31 13.53 13.09 13.29 693,957 +0.11(+0.83%)
Dec 02, 2015 13.23 13.62 13.06 13.18 1,202,116 -0.24(-1.79%)
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.