Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 12.35 12.66 12.01 12.58 160,828 +0.24(+1.94%)
Jun 29, 2016 12.43 12.55 12.02 12.34 122,711 +0.13(+1.06%)
Jun 28, 2016 12.28 12.48 12.03 12.21 125,252 +0.07(+0.58%)
Jun 27, 2016 12.75 12.77 12.00 12.14 192,404 -0.87(-6.69%)
Jun 24, 2016 13.04 13.50 12.89 13.01 1,533,046 -0.64(-4.69%)
Jun 23, 2016 13.42 13.90 13.41 13.65 182,006 +0.38(+2.86%)
Jun 22, 2016 13.49 13.73 13.20 13.27 176,735 -0.20(-1.48%)
Jun 21, 2016 13.42 13.81 13.11 13.47 163,713 +0.04(+0.30%)
Jun 20, 2016 13.32 13.88 13.19 13.43 242,745 +0.46(+3.55%)
Jun 17, 2016 13.52 13.58 12.52 12.97 999,924 -0.51(-3.78%)
Jun 16, 2016 12.82 13.54 12.40 13.48 444,232 +0.75(+5.89%)
Jun 15, 2016 14.08 14.48 12.64 12.73 444,313 -1.30(-9.27%)
Jun 14, 2016 14.55 14.82 14.02 14.03 305,796 -0.48(-3.31%)
Jun 13, 2016 14.21 14.54 13.88 14.51 238,031 +0.02(+0.14%)
Jun 10, 2016 14.38 14.67 14.31 14.49 161,063 -0.14(-0.96%)
Jun 09, 2016 14.24 14.75 14.24 14.63 202,334 +0.24(+1.67%)
Jun 08, 2016 14.10 14.54 14.05 14.39 120,168 +0.30(+2.13%)
Jun 07, 2016 13.84 14.35 13.71 14.09 311,233 +0.18(+1.29%)
Jun 06, 2016 13.19 14.02 13.05 13.91 187,818 +0.77(+5.86%)
Jun 03, 2016 13.74 13.74 12.97 13.14 301,018 -0.62(-4.51%)
Jun 02, 2016 13.62 13.86 13.50 13.76 228,250 +0.17(+1.25%)
Jun 01, 2016 13.10 13.65 12.73 13.59 227,241 +0.74(+5.76%)
May 31, 2016 12.55 12.89 12.44 12.85 196,659 +0.30(+2.39%)
May 27, 2016 12.39 12.55 12.55 12.55 124,200 +0.03(+0.24%)
May 26, 2016 12.21 12.55 12.07 12.52 85,878 +0.41(+3.39%)
May 25, 2016 12.33 12.33 11.99 12.11 75,335 -0.11(-0.90%)
May 24, 2016 11.80 12.49 11.80 12.22 121,657 +0.34(+2.86%)
May 23, 2016 11.46 11.94 11.46 11.88 146,919 +0.30(+2.59%)
May 20, 2016 11.44 11.63 11.20 11.58 123,454 +0.20(+1.76%)
May 19, 2016 11.35 11.74 10.95 11.38 149,635 -0.11(-0.96%)
May 18, 2016 11.14 11.81 11.13 11.49 202,249 +0.35(+3.14%)
May 17, 2016 11.56 11.84 11.00 11.14 190,329 -0.39(-3.38%)
May 16, 2016 11.30 11.69 11.10 11.53 143,359 +0.23(+2.04%)
May 13, 2016 11.29 11.67 10.93 11.30 157,999 -0.01(-0.09%)
May 12, 2016 12.00 12.28 10.82 11.31 199,769 -0.11(-0.96%)
May 11, 2016 11.77 11.79 11.36 11.42 177,436 -0.42(-3.55%)
May 10, 2016 11.99 11.99 11.46 11.84 98,414 -0.06(-0.50%)
May 09, 2016 11.37 11.94 11.37 11.90 86,027 +0.50(+4.39%)
May 06, 2016 11.60 11.72 11.30 11.40 95,396 -0.27(-2.31%)
May 05, 2016 11.84 11.96 11.62 11.67 66,433 -0.13(-1.10%)
May 04, 2016 12.35 12.42 11.61 11.80 130,541 -0.57(-4.61%)
May 03, 2016 12.48 12.54 12.27 12.37 95,145 -0.21(-1.67%)
May 02, 2016 12.51 12.63 12.39 12.58 154,213 +0.06(+0.48%)
Apr 29, 2016 12.46 12.54 12.33 12.52 136,324 +0.05(+0.40%)
Apr 28, 2016 12.48 12.79 12.35 12.47 152,473 -0.04(-0.32%)
Apr 27, 2016 12.33 12.64 12.33 12.51 135,528 -0.02(-0.16%)
Apr 26, 2016 12.54 12.67 12.32 12.53 89,535 +0.09(+0.72%)
Apr 25, 2016 12.30 12.49 12.25 12.44 65,245 +0.12(+0.97%)
Apr 22, 2016 11.69 12.41 11.69 12.32 86,334 +0.61(+5.21%)
Apr 21, 2016 11.78 12.06 11.63 11.71 85,483 -0.02(-0.17%)
Apr 20, 2016 12.50 12.55 11.68 11.73 134,702 -0.82(-6.53%)
Apr 19, 2016 13.30 13.36 12.39 12.55 157,885 -0.66(-5.00%)
Apr 18, 2016 12.93 13.35 12.80 13.21 178,834 +0.27(+2.09%)
Apr 15, 2016 12.99 13.18 12.71 12.94 201,104 -0.12(-0.92%)
Apr 14, 2016 13.36 13.36 12.78 13.06 147,046 -0.29(-2.17%)
Apr 13, 2016 12.82 13.36 12.65 13.35 155,667 +0.53(+4.13%)
Apr 12, 2016 12.82 13.05 12.65 12.82 277,019 -0.08(-0.62%)
Apr 11, 2016 12.79 13.01 12.56 12.90 169,658 +0.19(+1.49%)
Apr 08, 2016 12.87 12.91 12.50 12.71 105,153 +0.04(+0.32%)
Apr 07, 2016 12.60 13.01 12.50 12.67 136,261 -0.31(-2.39%)
Apr 06, 2016 12.68 13.08 12.68 12.98 120,388 +0.22(+1.72%)
Apr 05, 2016 13.31 13.72 12.55 12.76 241,331 -0.70(-5.20%)
Apr 04, 2016 14.01 14.06 13.41 13.46 113,615 -0.49(-3.51%)
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.