Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 10.81 11.06 10.76 11.06 1,213,991 +0.29(+2.73%)
Jun 29, 2016 10.64 10.80 10.59 10.76 934,716 +0.26(+2.52%)
Jun 28, 2016 10.54 10.71 10.40 10.50 1,160,047 +0.04(+0.42%)
Jun 27, 2016 10.70 10.70 10.21 10.45 1,658,884 -0.40(-3.66%)
Jun 24, 2016 10.87 11.01 10.75 10.85 1,643,081 -0.39(-3.46%)
Jun 23, 2016 11.37 11.48 11.23 11.24 1,282,347 +0.00(+0.00%)
Jun 22, 2016 11.61 11.63 11.24 11.24 1,126,094 -0.30(-2.61%)
Jun 21, 2016 11.60 11.61 11.38 11.54 1,295,084 +0.02(+0.19%)
Jun 20, 2016 11.54 11.78 11.50 11.52 1,384,461 +0.18(+1.62%)
Jun 17, 2016 11.17 11.56 11.12 11.34 2,206,747 +0.15(+1.31%)
Jun 16, 2016 11.49 11.53 11.13 11.19 1,429,351 -0.31(-2.68%)
Jun 15, 2016 11.20 11.59 11.16 11.50 1,763,831 +0.31(+2.76%)
Jun 14, 2016 11.20 11.33 11.00 11.19 969,362 -0.01(-0.13%)
Jun 13, 2016 11.20 11.31 11.15 11.20 1,116,479 -0.04(-0.33%)
Jun 10, 2016 11.10 11.30 10.67 11.24 2,013,234 -0.04(-0.39%)
Jun 09, 2016 11.59 11.67 11.20 11.29 1,851,659 -0.30(-2.60%)
Jun 08, 2016 11.61 11.71 11.43 11.59 1,733,563 -0.06(-0.50%)
Jun 07, 2016 11.43 11.73 11.29 11.65 1,264,365 +0.15(+1.28%)
Jun 06, 2016 11.42 11.56 11.20 11.50 2,384,820 +0.07(+0.61%)
Jun 03, 2016 11.69 11.73 11.38 11.43 1,966,873 -0.24(-2.05%)
Jun 02, 2016 11.34 11.67 11.33 11.67 1,994,987 +0.34(+3.01%)
Jun 01, 2016 11.37 11.49 11.23 11.33 1,787,636 -0.09(-0.82%)
May 31, 2016 11.45 11.55 11.33 11.42 2,063,622 -0.06(-0.50%)
May 27, 2016 11.49 11.48 11.48 11.48 2,192,389 +0.16(+1.41%)
May 26, 2016 11.84 11.92 10.81 11.32 6,620,055 -0.59(-4.98%)
May 25, 2016 11.65 12.09 11.46 11.91 4,566,786 +0.14(+1.17%)
May 24, 2016 11.87 12.04 11.71 11.78 1,279,268 -0.09(-0.79%)
May 23, 2016 11.92 12.12 11.87 11.87 1,137,094 -0.03(-0.24%)
May 20, 2016 11.58 11.91 11.47 11.90 1,169,387 +0.31(+2.69%)
May 19, 2016 11.59 11.85 11.53 11.59 1,541,367 +0.04(+0.31%)
May 18, 2016 11.44 11.63 11.34 11.55 1,552,583 +0.01(+0.13%)
May 17, 2016 11.66 11.76 11.51 11.54 1,678,750 -0.12(-1.06%)
May 16, 2016 11.60 11.75 11.50 11.66 916,792 +0.07(+0.62%)
May 13, 2016 11.70 11.91 11.49 11.59 776,196 -0.20(-1.72%)
May 12, 2016 11.65 11.86 11.47 11.79 1,305,573 +0.14(+1.18%)
May 11, 2016 12.09 12.09 11.58 11.65 1,798,497 -0.82(-6.56%)
May 10, 2016 12.30 12.53 12.24 12.47 796,199 -0.09(-0.69%)
May 09, 2016 12.23 12.62 12.21 12.56 769,915 +0.32(+2.60%)
May 06, 2016 12.18 12.29 12.12 12.24 947,401 +0.07(+0.53%)
May 05, 2016 12.72 12.82 12.17 12.17 1,896,632 -0.66(-5.14%)
May 04, 2016 12.77 12.99 12.64 12.83 785,577 +0.04(+0.28%)
May 03, 2016 13.22 13.26 12.77 12.80 959,750 -0.44(-3.34%)
May 02, 2016 13.32 13.32 12.82 13.24 1,047,641 -0.05(-0.38%)
Apr 29, 2016 13.24 13.33 13.10 13.29 1,496,949 +0.03(+0.22%)
Apr 28, 2016 13.30 13.42 13.23 13.26 984,737 -0.13(-0.97%)
Apr 27, 2016 13.29 13.43 13.19 13.39 683,107 +0.05(+0.38%)
Apr 26, 2016 13.09 13.35 13.01 13.34 634,945 +0.30(+2.33%)
Apr 25, 2016 13.12 13.12 12.86 13.04 722,470 -0.14(-1.04%)
Apr 22, 2016 13.11 13.27 13.09 13.17 723,839 +0.07(+0.50%)
Apr 21, 2016 13.16 13.22 13.00 13.11 799,541 +0.05(+0.39%)
Apr 20, 2016 13.00 13.17 12.93 13.06 686,605 +0.06(+0.45%)
Apr 19, 2016 12.75 13.07 12.75 13.00 1,205,953 +0.32(+2.51%)
Apr 18, 2016 12.59 12.86 12.51 12.68 773,984 +0.00(+0.00%)
Apr 15, 2016 12.59 12.71 12.56 12.68 618,685 +0.06(+0.46%)
Apr 14, 2016 12.74 12.74 12.49 12.62 595,881 -0.14(-1.13%)
Apr 13, 2016 12.42 12.80 12.42 12.77 1,172,914 +0.42(+3.40%)
Apr 12, 2016 12.07 12.38 11.90 12.35 1,307,118 +0.25(+2.10%)
Apr 11, 2016 12.28 12.28 12.04 12.09 1,244,449 -0.12(-1.01%)
Apr 08, 2016 12.47 12.49 12.11 12.22 1,814,383 -0.35(-2.77%)
Apr 07, 2016 12.86 13.09 12.48 12.57 2,314,274 -0.35(-2.69%)
Apr 06, 2016 12.91 13.14 12.71 12.91 2,228,750 +0.00(+0.00%)
Apr 05, 2016 13.13 13.25 12.90 12.91 1,223,946 -0.31(-2.35%)
Apr 04, 2016 13.63 13.65 13.18 13.22 836,837 -0.38(-2.82%)
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.