Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 13.43 13.46 12.31 12.52 2,710,615 -0.54(-4.10%)
Jul 28, 2016 13.11 13.13 13.00 13.05 1,012,424 -0.10(-0.75%)
Jul 27, 2016 13.14 13.25 13.04 13.15 847,621 +0.03(+0.20%)
Jul 26, 2016 13.02 13.15 12.96 13.13 1,304,172 +0.12(+0.89%)
Jul 25, 2016 12.94 13.05 12.89 13.01 873,331 -0.02(-0.14%)
Jul 22, 2016 13.22 13.22 13.00 13.03 596,709 -0.20(-1.49%)
Jul 21, 2016 13.22 13.51 13.19 13.22 924,493 -0.04(-0.27%)
Jul 20, 2016 13.04 13.27 12.82 13.26 1,177,326 +0.33(+2.56%)
Jul 19, 2016 12.86 13.03 12.86 12.93 1,176,888 -0.06(-0.48%)
Jul 18, 2016 12.95 13.10 12.92 12.99 1,036,312 -0.02(-0.14%)
Jul 15, 2016 13.23 13.30 12.95 13.01 2,416,078 -0.15(-1.15%)
Jul 14, 2016 13.25 13.30 13.15 13.16 1,301,346 +0.07(+0.55%)
Jul 13, 2016 13.10 13.19 12.92 13.09 1,299,856 +0.08(+0.62%)
Jul 12, 2016 12.66 13.06 12.62 13.01 1,518,178 +0.55(+4.44%)
Jul 11, 2016 12.33 12.62 12.29 12.46 1,514,982 +0.29(+2.42%)
Jul 08, 2016 11.96 12.21 11.76 12.16 927,834 +0.40(+3.42%)
Jul 07, 2016 11.84 12.02 11.67 11.76 849,049 +0.06(+0.53%)
Jul 06, 2016 11.45 11.75 11.37 11.70 1,385,002 +0.15(+1.31%)
Jul 05, 2016 11.72 11.84 11.33 11.54 1,451,533 -0.31(-2.64%)
Jul 01, 2016 11.79 11.86 11.86 11.86 1,306,004 +0.04(+0.30%)
Jun 30, 2016 11.63 11.82 11.46 11.82 1,588,116 +0.21(+1.77%)
Jun 29, 2016 11.40 11.62 11.19 11.62 2,298,281 +0.46(+4.08%)
Jun 28, 2016 11.07 11.21 10.97 11.16 2,477,432 +0.28(+2.54%)
Jun 27, 2016 11.43 11.52 10.79 10.88 2,380,295 -0.83(-7.09%)
Jun 24, 2016 12.11 12.34 11.65 11.71 1,317,985 -1.10(-8.57%)
Jun 23, 2016 12.63 12.84 12.55 12.81 973,648 +0.39(+3.16%)
Jun 22, 2016 12.56 12.63 12.42 12.42 882,348 -0.04(-0.36%)
Jun 21, 2016 12.37 12.54 12.29 12.46 995,976 +0.05(+0.43%)
Jun 20, 2016 12.44 12.53 12.34 12.41 887,395 +0.25(+2.06%)
Jun 17, 2016 12.33 12.47 12.12 12.16 1,870,647 -0.14(-1.16%)
Jun 16, 2016 12.16 12.30 11.96 12.30 1,431,658 +0.00(+0.00%)
Jun 15, 2016 12.52 12.68 12.29 12.30 1,209,972 -0.17(-1.36%)
Jun 14, 2016 12.71 12.84 12.42 12.47 1,494,355 -0.27(-2.10%)
Jun 13, 2016 12.96 13.13 12.73 12.74 1,659,208 -0.34(-2.59%)
Jun 10, 2016 13.33 13.43 13.06 13.08 1,569,578 -0.48(-3.54%)
Jun 09, 2016 13.55 13.65 13.44 13.56 1,305,704 -0.18(-1.29%)
Jun 08, 2016 13.65 13.78 13.51 13.74 1,418,799 +0.18(+1.31%)
Jun 07, 2016 13.29 13.59 13.27 13.56 2,792,837 +0.28(+2.07%)
Jun 06, 2016 13.38 13.43 13.26 13.28 4,658,659 +0.01(+0.07%)
Jun 03, 2016 13.35 13.36 13.18 13.28 4,700,291 -0.05(-0.40%)
Jun 02, 2016 12.84 13.33 12.84 13.33 1,818,170 +0.44(+3.45%)
Jun 01, 2016 12.88 12.94 12.65 12.89 3,263,466 -0.04(-0.27%)
May 31, 2016 13.02 13.12 12.85 12.92 2,613,960 -0.04(-0.27%)
May 27, 2016 13.13 12.96 12.96 12.96 3,679,730 -0.21(-1.62%)
May 26, 2016 13.25 13.28 12.92 13.17 1,414,972 -0.04(-0.27%)
May 25, 2016 12.87 13.25 12.73 13.21 1,755,507 +0.47(+3.70%)
May 24, 2016 12.57 12.77 12.48 12.73 1,086,708 +0.12(+0.91%)
May 23, 2016 12.68 12.71 12.52 12.62 618,849 -0.05(-0.42%)
May 20, 2016 12.46 12.70 12.46 12.67 670,451 +0.30(+2.44%)
May 19, 2016 12.33 12.47 12.20 12.37 889,384 -0.12(-0.93%)
May 18, 2016 12.65 12.76 12.43 12.49 1,086,740 -0.28(-2.22%)
May 17, 2016 12.75 12.95 12.71 12.77 1,104,002 -0.01(-0.07%)
May 16, 2016 12.63 12.88 12.57 12.78 851,780 +0.31(+2.49%)
May 13, 2016 12.81 12.94 12.44 12.47 868,986 -0.44(-3.37%)
May 12, 2016 12.94 13.03 12.79 12.90 930,079 +0.07(+0.55%)
May 11, 2016 12.84 12.99 12.76 12.83 907,299 -0.07(-0.55%)
May 10, 2016 12.82 12.98 12.75 12.90 1,289,367 +0.19(+1.47%)
May 09, 2016 13.02 13.08 12.64 12.72 1,050,324 -0.44(-3.31%)
May 06, 2016 12.86 13.22 12.82 13.15 1,633,385 +0.18(+1.37%)
May 05, 2016 12.99 13.13 12.83 12.97 1,212,146 +0.13(+1.04%)
May 04, 2016 12.89 13.11 12.76 12.84 1,169,189 -0.11(-0.82%)
May 03, 2016 13.13 13.18 12.76 12.95 2,126,840 -0.39(-2.93%)
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.