Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 11.32 11.50 11.31 11.47 41,994,164 +0.20(+1.79%)
May 27, 2016 11.22 11.27 11.27 11.27 28,242,334 +0.06(+0.55%)
May 26, 2016 11.11 11.29 11.08 11.21 31,549,534 +0.12(+1.06%)
May 25, 2016 11.17 11.22 11.00 11.09 46,704,104 -0.05(-0.42%)
May 24, 2016 10.91 11.17 10.88 11.14 42,328,504 +0.26(+2.43%)
May 23, 2016 10.90 10.95 10.81 10.88 42,217,820 +0.02(+0.16%)
May 20, 2016 10.73 10.90 10.72 10.86 39,917,636 +0.19(+1.79%)
May 19, 2016 10.58 10.74 10.56 10.67 40,713,332 +0.05(+0.44%)
May 18, 2016 10.29 10.74 10.29 10.62 55,220,912 +0.26(+2.55%)
May 17, 2016 10.29 10.43 10.15 10.36 64,134,756 +0.02(+0.21%)
May 16, 2016 9.961 10.48 9.930 10.33 99,295,304 +0.30(+2.95%)
May 13, 2016 9.599 10.04 9.599 10.04 215,392,416 +1.33(+15.21%)
May 12, 2016 8.896 8.935 8.555 8.712 68,369,776 -0.12(-1.36%)
May 11, 2016 8.835 8.930 8.786 8.832 33,489,724 +0.02(+0.28%)
May 10, 2016 8.695 8.822 8.612 8.808 27,513,516 +0.17(+1.93%)
May 09, 2016 8.675 8.712 8.570 8.641 34,022,560 -0.01(-0.14%)
May 06, 2016 8.551 8.677 8.533 8.653 18,703,182 +0.09(+1.03%)
May 05, 2016 8.585 8.666 8.502 8.565 25,199,336 +0.05(+0.60%)
May 04, 2016 8.607 8.614 8.426 8.514 53,663,824 -0.20(-2.28%)
May 03, 2016 8.717 8.751 8.637 8.712 22,865,916 -0.11(-1.19%)
May 02, 2016 8.786 8.871 8.744 8.818 26,137,586 +0.12(+1.32%)
Apr 29, 2016 8.830 8.849 8.607 8.702 32,856,368 -0.16(-1.85%)
Apr 28, 2016 9.082 9.136 8.844 8.867 38,911,076 -0.27(-2.98%)
Apr 27, 2016 8.913 9.143 8.897 9.138 35,968,364 +0.20(+2.28%)
Apr 26, 2016 8.982 9.085 8.896 8.935 21,896,286 +0.01(+0.08%)
Apr 25, 2016 8.886 8.977 8.862 8.928 19,596,350 +0.04(+0.50%)
Apr 22, 2016 8.947 9.009 8.853 8.884 22,816,736 -0.03(-0.38%)
Apr 21, 2016 8.930 8.972 8.879 8.918 18,189,524 -0.01(-0.11%)
Apr 20, 2016 8.879 8.982 8.869 8.928 20,431,968 +0.03(+0.39%)
Apr 19, 2016 9.089 9.107 8.837 8.893 31,554,760 -0.16(-1.79%)
Apr 18, 2016 9.077 9.077 8.967 9.055 31,367,306 -0.04(-0.43%)
Apr 15, 2016 9.021 9.175 8.992 9.094 44,601,324 +0.07(+0.79%)
Apr 14, 2016 8.974 9.062 8.938 9.023 42,518,532 +0.02(+0.27%)
Apr 13, 2016 8.818 9.001 8.818 8.999 35,796,676 +0.22(+2.51%)
Apr 12, 2016 8.818 8.830 8.607 8.778 29,882,128 -0.01(-0.11%)
Apr 11, 2016 8.786 8.933 8.759 8.788 39,553,956 +0.05(+0.62%)
Apr 08, 2016 8.749 8.805 8.647 8.734 26,123,104 +0.06(+0.65%)
Apr 07, 2016 8.712 8.791 8.641 8.678 38,591,160 -0.09(-1.03%)
Apr 06, 2016 8.646 8.773 8.482 8.769 46,273,172 +0.01(+0.14%)
Apr 05, 2016 8.690 8.837 8.656 8.756 34,659,012 -0.01(-0.14%)
Apr 04, 2016 8.928 8.974 8.734 8.769 40,209,396 -0.09(-0.97%)
Apr 01, 2016 8.673 8.859 8.607 8.854 35,550,004 +0.13(+1.46%)
Mar 31, 2016 8.798 8.818 8.658 8.727 38,772,280 -0.03(-0.36%)
Mar 30, 2016 8.700 8.879 8.695 8.759 38,449,408 +0.09(+1.05%)
Mar 29, 2016 8.494 8.688 8.475 8.668 26,721,916 +0.14(+1.61%)
Mar 28, 2016 8.431 8.568 8.421 8.531 27,087,974 +0.09(+1.02%)
Mar 24, 2016 8.357 8.445 8.445 8.445 25,002,492 +0.01(+0.15%)
Mar 23, 2016 8.328 8.494 8.291 8.433 43,788,276 +0.14(+1.71%)
Mar 22, 2016 8.279 8.348 8.188 8.291 24,701,454 -0.01(-0.18%)
Mar 21, 2016 8.208 8.308 8.119 8.306 34,476,320 +0.02(+0.30%)
Mar 18, 2016 8.134 8.389 8.083 8.281 55,680,048 +0.24(+3.02%)
Mar 17, 2016 8.078 8.117 7.929 8.039 36,099,712 -0.07(-0.85%)
Mar 16, 2016 7.813 8.134 7.777 8.107 37,116,724 +0.24(+2.99%)
Mar 15, 2016 7.870 7.921 7.735 7.872 23,089,796 -0.04(-0.50%)
Mar 14, 2016 7.855 7.943 7.818 7.911 19,425,294 +0.02(+0.25%)
Mar 11, 2016 7.875 7.894 7.781 7.892 28,313,972 +0.13(+1.70%)
Mar 10, 2016 7.818 7.862 7.603 7.759 29,200,306 -0.01(-0.16%)
Mar 09, 2016 7.845 7.856 7.671 7.772 22,739,424 -0.00(-0.06%)
Mar 08, 2016 7.840 7.887 7.751 7.777 28,062,850 -0.14(-1.82%)
Mar 07, 2016 7.928 7.982 7.817 7.921 24,518,664 -0.05(-0.65%)
Mar 04, 2016 8.058 8.066 7.911 7.973 17,893,300 -0.02(-0.31%)
Mar 03, 2016 8.058 8.093 7.889 7.997 30,820,190 -0.07(-0.88%)
Mar 02, 2016 7.977 8.097 7.963 8.068 23,867,208 +0.05(+0.58%)
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.