Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 10.76 11.55 10.76 11.42 320,010 +0.60(+5.59%)
Feb 26, 2016 10.76 11.03 10.62 10.82 77,109 +0.03(+0.24%)
Feb 25, 2016 10.44 10.80 10.33 10.79 54,881 +0.32(+3.10%)
Feb 24, 2016 10.36 10.62 10.29 10.47 73,076 -0.02(-0.17%)
Feb 23, 2016 10.56 10.66 10.27 10.48 84,051 -0.08(-0.75%)
Feb 22, 2016 10.59 11.03 10.51 10.56 96,679 +0.12(+1.18%)
Feb 19, 2016 10.19 10.62 10.19 10.44 99,220 +0.21(+2.06%)
Feb 18, 2016 10.42 10.51 10.13 10.23 51,471 -0.21(-2.02%)
Feb 17, 2016 10.27 10.76 10.18 10.44 70,305 +0.18(+1.80%)
Feb 16, 2016 10.40 10.50 10.19 10.26 45,304 -0.03(-0.26%)
Feb 12, 2016 10.11 10.28 10.28 10.28 98,908 +0.13(+1.30%)
Feb 11, 2016 9.669 10.22 9.651 10.15 90,085 +0.23(+2.30%)
Feb 10, 2016 10.05 10.26 9.896 9.923 79,917 -0.09(-0.88%)
Feb 09, 2016 9.923 10.12 9.826 10.01 83,345 -0.10(-0.95%)
Feb 08, 2016 10.00 10.19 9.923 10.11 81,356 -0.03(-0.26%)
Feb 05, 2016 10.12 10.34 10.12 10.13 89,397 +0.00(+0.00%)
Feb 04, 2016 10.57 10.70 10.12 10.13 94,334 -0.47(-4.46%)
Feb 03, 2016 10.44 10.63 10.12 10.61 94,242 +0.24(+2.28%)
Feb 02, 2016 10.31 10.47 10.19 10.37 102,733 -0.10(-0.92%)
Feb 01, 2016 11.04 11.04 10.31 10.47 112,585 -0.67(-5.98%)
Jan 29, 2016 10.95 11.39 10.93 11.13 91,609 +0.19(+1.76%)
Jan 28, 2016 10.96 11.32 10.84 10.94 105,601 +0.32(+3.06%)
Jan 27, 2016 11.01 11.18 10.52 10.62 115,730 -0.49(-4.42%)
Jan 26, 2016 10.43 11.26 10.43 11.11 147,504 +0.67(+6.47%)
Jan 25, 2016 10.40 10.64 10.24 10.43 129,341 +0.02(+0.17%)
Jan 22, 2016 9.818 10.47 9.739 10.41 216,012 +0.81(+8.39%)
Jan 21, 2016 9.730 9.949 9.432 9.607 274,732 -0.47(-4.70%)
Jan 20, 2016 9.940 10.18 9.555 10.08 146,618 -0.05(-0.52%)
Jan 19, 2016 9.730 10.17 9.721 10.13 229,574 +0.48(+5.00%)
Jan 15, 2016 9.616 9.651 9.651 9.651 151,158 -0.25(-2.48%)
Jan 14, 2016 9.598 10.01 9.537 9.896 108,285 +0.36(+3.77%)
Jan 13, 2016 10.05 10.12 9.493 9.537 139,713 -0.52(-5.14%)
Jan 12, 2016 10.29 10.29 9.870 10.05 111,025 -0.18(-1.71%)
Jan 11, 2016 10.47 10.52 10.13 10.23 112,958 -0.24(-2.26%)
Jan 08, 2016 10.52 10.67 10.44 10.47 132,673 -0.04(-0.33%)
Jan 07, 2016 10.62 10.73 10.44 10.50 115,108 -0.34(-3.15%)
Jan 06, 2016 10.37 10.90 10.37 10.84 150,753 +0.27(+2.57%)
Jan 05, 2016 10.14 10.57 10.06 10.57 129,052 +0.47(+4.69%)
Jan 04, 2016 10.05 10.18 9.796 10.10 144,301 -0.12(-1.20%)
Dec 31, 2015 10.46 10.22 10.22 10.22 145,111 -0.36(-3.40%)
Dec 30, 2015 10.47 10.64 10.33 10.58 98,354 +0.08(+0.75%)
Dec 29, 2015 10.55 10.62 10.39 10.50 66,603 -0.03(-0.25%)
Dec 28, 2015 10.59 10.60 10.44 10.53 99,571 -0.14(-1.31%)
Dec 24, 2015 10.53 10.67 10.67 10.67 22,702 +0.10(+0.91%)
Dec 23, 2015 10.62 10.78 10.44 10.57 74,518 -0.06(-0.58%)
Dec 22, 2015 10.62 10.75 10.36 10.63 124,823 +0.03(+0.25%)
Dec 21, 2015 10.48 10.61 10.24 10.61 185,795 +0.10(+0.92%)
Dec 18, 2015 10.62 10.65 10.42 10.51 298,463 -0.18(-1.64%)
Dec 17, 2015 10.66 10.90 10.63 10.69 117,863 -0.02(-0.16%)
Dec 16, 2015 10.58 10.76 10.52 10.70 86,163 +0.09(+0.83%)
Dec 15, 2015 9.879 10.62 9.848 10.62 163,445 +0.74(+7.45%)
Dec 14, 2015 9.642 10.09 9.642 9.879 360,290 +0.19(+1.99%)
Dec 11, 2015 9.958 10.10 9.642 9.686 248,945 -0.45(-4.41%)
Dec 10, 2015 10.15 10.51 10.12 10.13 143,398 -0.01(-0.09%)
Dec 09, 2015 10.19 10.35 9.844 10.14 201,421 -0.12(-1.18%)
Dec 08, 2015 10.58 10.79 10.26 10.26 231,951 -0.47(-4.42%)
Dec 07, 2015 12.06 12.07 10.74 10.74 342,303 -1.48(-12.14%)
Dec 04, 2015 10.87 12.85 10.87 12.22 371,578 +1.37(+12.64%)
Dec 03, 2015 10.83 11.10 10.76 10.85 140,406 -0.07(-0.63%)
Dec 02, 2015 10.75 11.21 10.75 10.92 131,127 +0.14(+1.28%)
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.