Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 12.89 12.97 12.63 12.66 386,681 -0.29(-2.24%)
Jul 28, 2016 13.03 13.03 12.72 12.95 1,191,629 +0.02(+0.15%)
Jul 27, 2016 13.15 13.22 12.85 12.93 427,645 -0.23(-1.75%)
Jul 26, 2016 13.10 13.28 13.04 13.16 224,078 +0.11(+0.84%)
Jul 25, 2016 13.02 13.19 12.96 13.05 227,424 +0.01(+0.08%)
Jul 22, 2016 12.81 13.13 12.76 13.04 176,114 +0.22(+1.72%)
Jul 21, 2016 12.94 13.16 12.74 12.82 261,112 -0.18(-1.38%)
Jul 20, 2016 12.02 13.04 11.95 13.00 783,439 +0.95(+7.88%)
Jul 19, 2016 12.45 12.56 11.90 12.05 1,058,580 -1.00(-7.66%)
Jul 18, 2016 12.96 13.12 12.94 13.05 367,805 +0.00(+0.00%)
Jul 15, 2016 13.22 13.23 12.90 13.05 670,294 -0.10(-0.76%)
Jul 14, 2016 13.37 13.50 13.07 13.15 331,267 -0.22(-1.65%)
Jul 13, 2016 13.78 13.82 13.36 13.37 233,485 -0.36(-2.62%)
Jul 12, 2016 13.82 13.97 13.61 13.73 367,058 +0.01(+0.07%)
Jul 11, 2016 13.86 14.00 13.58 13.72 508,620 -0.06(-0.44%)
Jul 08, 2016 13.87 13.74 13.72 13.78 384,145 +0.04(+0.29%)
Jul 07, 2016 13.79 13.97 13.70 13.74 800,240 -0.05(-0.36%)
Jul 06, 2016 13.63 14.00 13.50 13.79 468,437 +0.07(+0.51%)
Jul 05, 2016 13.51 13.75 13.44 13.72 268,521 +0.07(+0.51%)
Jul 01, 2016 13.34 13.65 13.65 13.65 254,900 +0.24(+1.79%)
Jun 30, 2016 12.87 13.43 12.80 13.41 545,914 +0.55(+4.28%)
Jun 29, 2016 12.44 12.87 12.34 12.86 669,664 +0.59(+4.81%)
Jun 28, 2016 12.15 12.42 12.11 12.27 312,292 +0.26(+2.16%)
Jun 27, 2016 12.89 13.10 11.90 12.01 566,748 -1.03(-7.90%)
Jun 24, 2016 13.21 13.63 12.89 13.04 817,902 -0.94(-6.72%)
Jun 23, 2016 13.44 14.00 13.39 13.98 285,653 +0.62(+4.64%)
Jun 22, 2016 13.51 13.80 13.31 13.36 359,613 -0.14(-1.04%)
Jun 21, 2016 13.33 13.68 13.03 13.50 349,733 +0.12(+0.90%)
Jun 20, 2016 12.98 13.44 12.81 13.38 484,010 +0.49(+3.80%)
Jun 17, 2016 12.64 12.94 12.56 12.89 1,471,715 +0.30(+2.38%)
Jun 16, 2016 12.32 12.61 12.32 12.59 228,272 +0.11(+0.88%)
Jun 15, 2016 12.38 12.50 12.17 12.48 344,107 +0.01(+0.08%)
Jun 14, 2016 12.11 12.60 12.11 12.47 957,418 +0.35(+2.89%)
Jun 13, 2016 12.05 12.46 11.99 12.12 285,322 +0.12(+1.00%)
Jun 10, 2016 12.03 12.29 11.81 12.00 707,368 -0.15(-1.23%)
Jun 09, 2016 12.56 12.80 12.09 12.15 544,689 -0.42(-3.34%)
Jun 08, 2016 11.94 12.76 11.90 12.57 908,216 +0.72(+6.08%)
Jun 07, 2016 11.85 12.05 11.69 11.85 452,359 -0.05(-0.42%)
Jun 06, 2016 11.45 12.00 11.40 11.90 428,390 +0.49(+4.29%)
Jun 03, 2016 11.32 11.44 11.14 11.41 200,928 +0.03(+0.26%)
Jun 02, 2016 11.25 11.50 11.25 11.38 442,276 +0.07(+0.62%)
Jun 01, 2016 11.05 11.34 10.96 11.31 566,811 +0.15(+1.34%)
May 31, 2016 10.40 11.16 10.30 11.16 538,302 +0.75(+7.20%)
May 27, 2016 10.40 10.41 10.41 10.41 178,000 +0.05(+0.48%)
May 26, 2016 10.80 10.86 10.35 10.36 215,663 -0.39(-3.63%)
May 25, 2016 11.12 11.25 10.47 10.75 683,504 -0.36(-3.24%)
May 24, 2016 11.10 11.42 11.07 11.11 523,970 +0.06(+0.54%)
May 23, 2016 11.04 11.26 11.04 11.05 961,551 -0.06(-0.54%)
May 20, 2016 11.00 11.17 10.93 11.11 335,982 +0.12(+1.09%)
May 19, 2016 10.88 11.10 10.63 10.99 251,984 -0.01(-0.09%)
May 18, 2016 11.00 11.29 10.90 11.00 243,792 -0.12(-1.08%)
May 17, 2016 11.12 11.29 10.97 11.12 708,558 -0.09(-0.80%)
May 16, 2016 11.39 11.52 10.98 11.21 383,088 -0.22(-1.92%)
May 13, 2016 10.88 11.54 10.88 11.43 371,352 +0.44(+4.00%)
May 12, 2016 11.15 11.25 10.78 10.99 246,507 -0.23(-2.05%)
May 11, 2016 11.11 11.33 11.00 11.22 351,306 +0.06(+0.54%)
May 10, 2016 10.84 11.19 10.84 11.16 435,333 +0.34(+3.14%)
May 09, 2016 10.79 11.06 10.73 10.82 267,895 +0.00(+0.00%)
May 06, 2016 10.66 10.87 10.19 10.82 368,435 -0.34(-3.05%)
May 05, 2016 11.46 11.58 11.09 11.16 361,682 -0.40(-3.46%)
May 04, 2016 11.99 12.90 10.54 11.56 1,068,972 +0.22(+1.94%)
May 03, 2016 11.78 11.81 11.30 11.34 393,283 -0.51(-4.30%)
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.