Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 12.01 12.12 11.87 12.10 482,315 +0.14(+1.17%)
May 27, 2016 11.83 11.96 11.96 11.96 243,600 +0.09(+0.76%)
May 26, 2016 11.82 11.89 11.75 11.87 278,139 +0.08(+0.68%)
May 25, 2016 12.08 12.13 11.76 11.79 340,323 -0.28(-2.32%)
May 24, 2016 11.80 12.09 11.80 12.07 994,725 +0.33(+2.81%)
May 23, 2016 11.68 11.86 11.63 11.74 338,008 +0.09(+0.77%)
May 20, 2016 11.32 11.68 11.32 11.65 419,789 +0.42(+3.74%)
May 19, 2016 11.45 11.70 11.18 11.23 457,705 -0.27(-2.35%)
May 18, 2016 11.23 11.64 11.23 11.50 577,968 +0.25(+2.22%)
May 17, 2016 11.38 11.50 11.23 11.25 487,518 -0.17(-1.49%)
May 16, 2016 11.37 11.52 11.29 11.42 960,975 +0.09(+0.79%)
May 13, 2016 11.22 11.34 11.15 11.33 534,659 +0.12(+1.07%)
May 12, 2016 11.45 11.47 11.13 11.21 578,013 -0.24(-2.10%)
May 11, 2016 11.45 11.61 11.44 11.45 479,980 -0.03(-0.26%)
May 10, 2016 11.42 11.52 11.35 11.48 365,614 +0.09(+0.79%)
May 09, 2016 11.42 11.51 11.33 11.39 331,493 -0.01(-0.09%)
May 06, 2016 11.19 11.40 11.15 11.40 671,191 +0.19(+1.65%)
May 05, 2016 11.48 11.51 11.20 11.21 774,154 -0.20(-1.71%)
May 04, 2016 11.50 11.67 11.39 11.41 552,135 -0.14(-1.25%)
May 03, 2016 11.57 11.69 11.47 11.55 972,410 -0.16(-1.32%)
May 02, 2016 11.69 11.72 11.55 11.71 831,607 +0.09(+0.77%)
Apr 29, 2016 11.82 11.83 11.55 11.62 1,180,389 -0.18(-1.53%)
Apr 28, 2016 12.20 12.42 11.67 11.80 1,876,752 -0.55(-4.45%)
Apr 27, 2016 12.01 12.40 12.01 12.35 648,511 +0.21(+1.73%)
Apr 26, 2016 11.98 12.15 11.95 12.14 652,080 +0.16(+1.34%)
Apr 25, 2016 11.96 12.12 11.83 11.98 715,406 +0.05(+0.42%)
Apr 22, 2016 11.94 12.07 11.82 11.93 1,152,173 -0.05(-0.42%)
Apr 21, 2016 12.27 12.31 11.95 11.98 1,346,051 -0.29(-2.36%)
Apr 20, 2016 12.51 12.67 12.23 12.27 1,264,342 -0.27(-2.15%)
Apr 19, 2016 12.10 12.91 12.02 12.54 3,897,612 -1.23(-8.93%)
Apr 18, 2016 13.60 13.86 13.56 13.77 887,556 +0.10(+0.73%)
Apr 15, 2016 13.76 13.97 13.62 13.67 598,896 -0.16(-1.16%)
Apr 14, 2016 13.87 13.89 13.63 13.83 495,953 -0.09(-0.65%)
Apr 13, 2016 13.70 13.92 13.61 13.92 562,787 +0.33(+2.43%)
Apr 12, 2016 13.56 13.72 13.34 13.59 522,777 +0.08(+0.59%)
Apr 11, 2016 13.59 13.74 13.51 13.51 408,083 +0.02(+0.15%)
Apr 08, 2016 13.64 13.70 13.44 13.49 249,151 -0.08(-0.59%)
Apr 07, 2016 13.68 13.78 13.44 13.57 684,400 -0.18(-1.31%)
Apr 06, 2016 13.54 13.77 13.32 13.75 519,475 +0.30(+2.23%)
Apr 05, 2016 13.50 13.60 13.42 13.45 410,238 -0.13(-0.96%)
Apr 04, 2016 13.83 13.83 13.54 13.58 516,532 -0.27(-1.95%)
Apr 01, 2016 13.60 13.92 13.56 13.85 547,515 +0.10(+0.73%)
Mar 31, 2016 13.79 13.91 13.72 13.75 480,251 -0.08(-0.58%)
Mar 30, 2016 13.94 13.98 13.63 13.83 625,298 -0.04(-0.29%)
Mar 29, 2016 13.48 13.98 13.40 13.87 890,024 +0.39(+2.89%)
Mar 28, 2016 13.55 13.70 13.42 13.48 684,419 -0.03(-0.22%)
Mar 24, 2016 13.45 13.51 13.51 13.51 678,100 +0.00(+0.00%)
Mar 23, 2016 13.77 13.79 13.50 13.51 955,294 -0.23(-1.67%)
Mar 22, 2016 13.65 13.90 13.63 13.74 965,299 +0.13(+0.96%)
Mar 21, 2016 13.39 13.62 13.31 13.61 857,514 +0.17(+1.26%)
Mar 18, 2016 13.24 13.46 13.15 13.44 1,419,844 +0.26(+1.97%)
Mar 17, 2016 13.12 13.23 13.04 13.18 729,156 +0.07(+0.53%)
Mar 16, 2016 12.80 13.19 12.72 13.11 708,480 +0.27(+2.10%)
Mar 15, 2016 12.87 13.09 12.75 12.84 828,925 -0.09(-0.70%)
Mar 14, 2016 13.17 13.31 12.81 12.93 942,542 -0.32(-2.42%)
Mar 11, 2016 13.25 13.35 13.15 13.25 488,860 +0.12(+0.91%)
Mar 10, 2016 13.14 13.31 13.04 13.13 498,786 +0.06(+0.46%)
Mar 09, 2016 13.04 13.34 12.99 13.07 506,447 +0.08(+0.62%)
Mar 08, 2016 12.95 13.11 12.87 12.99 704,010 -0.07(-0.54%)
Mar 07, 2016 12.87 13.09 12.61 13.06 1,744,135 -0.21(-1.58%)
Mar 04, 2016 13.46 13.49 13.27 13.27 1,564,979 -0.21(-1.56%)
Mar 03, 2016 13.24 13.50 13.24 13.48 1,081,991 +0.28(+2.12%)
Mar 02, 2016 13.20 13.24 13.12 13.20 598,094 -0.02(-0.15%)
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.