Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 12.58 12.74 12.52 12.69 2,568,386 +0.14(+1.09%)
May 27, 2016 12.37 12.55 12.55 12.55 2,097,271 +0.14(+1.10%)
May 26, 2016 12.34 12.51 12.26 12.41 2,384,855 +0.08(+0.66%)
May 25, 2016 12.51 12.61 12.25 12.33 2,271,051 -0.12(-0.95%)
May 24, 2016 11.80 12.58 11.70 12.45 6,311,509 +0.86(+7.46%)
May 23, 2016 11.72 11.81 11.58 11.59 2,290,632 -0.17(-1.47%)
May 20, 2016 11.58 11.78 11.53 11.76 2,429,591 +0.24(+2.05%)
May 19, 2016 11.44 11.55 11.27 11.52 2,915,397 +0.01(+0.08%)
May 18, 2016 11.51 11.78 11.38 11.51 2,991,677 -0.10(-0.86%)
May 17, 2016 11.57 11.87 11.53 11.61 3,356,437 +0.05(+0.47%)
May 16, 2016 11.50 11.64 11.47 11.56 3,331,214 +0.08(+0.71%)
May 13, 2016 11.67 11.79 11.42 11.48 2,884,897 -0.19(-1.64%)
May 12, 2016 11.75 11.80 11.54 11.67 1,736,989 -0.04(-0.31%)
May 11, 2016 11.88 11.95 11.68 11.70 2,207,101 -0.25(-2.06%)
May 10, 2016 11.94 12.00 11.82 11.95 1,968,908 +0.05(+0.46%)
May 09, 2016 11.73 11.97 11.73 11.90 3,719,946 +0.12(+1.01%)
May 06, 2016 11.76 11.97 11.59 11.78 2,946,155 -0.04(-0.31%)
May 05, 2016 12.00 12.09 11.76 11.81 2,096,671 -0.15(-1.22%)
May 04, 2016 11.96 12.07 11.70 11.96 3,566,092 -0.23(-1.87%)
May 03, 2016 12.45 12.51 12.14 12.19 2,106,382 -0.35(-2.79%)
May 02, 2016 12.38 12.57 12.27 12.54 2,394,733 +0.21(+1.69%)
Apr 29, 2016 12.43 12.56 12.17 12.33 2,788,692 -0.06(-0.51%)
Apr 28, 2016 13.05 13.06 12.39 12.39 4,633,052 -0.79(-6.00%)
Apr 27, 2016 13.02 13.20 12.93 13.18 2,050,348 +0.23(+1.75%)
Apr 26, 2016 12.91 13.06 12.76 12.96 3,052,539 +0.11(+0.85%)
Apr 25, 2016 13.05 13.09 12.76 12.85 3,169,567 -0.24(-1.81%)
Apr 22, 2016 13.23 13.39 13.05 13.08 2,694,165 -0.19(-1.44%)
Apr 21, 2016 13.49 13.55 13.23 13.27 2,286,079 -0.15(-1.08%)
Apr 20, 2016 13.23 13.55 13.16 13.42 3,921,235 +0.17(+1.30%)
Apr 19, 2016 13.16 13.49 13.08 13.25 2,755,789 -0.05(-0.41%)
Apr 18, 2016 13.13 13.35 13.08 13.30 2,373,923 -0.06(-0.48%)
Apr 15, 2016 13.26 13.39 13.16 13.36 2,291,324 +0.05(+0.41%)
Apr 14, 2016 13.35 13.55 13.27 13.31 1,836,009 -0.08(-0.61%)
Apr 13, 2016 13.09 13.48 13.07 13.39 3,712,465 +0.37(+2.86%)
Apr 12, 2016 13.06 13.13 12.99 13.02 3,380,470 -0.03(-0.21%)
Apr 11, 2016 13.30 13.45 13.04 13.05 3,762,333 -0.12(-0.90%)
Apr 08, 2016 13.34 13.47 13.13 13.16 3,525,163 +0.04(+0.28%)
Apr 07, 2016 13.10 13.46 13.02 13.13 7,498,345 +0.22(+1.69%)
Apr 06, 2016 12.72 13.08 12.69 12.91 4,040,932 +0.22(+1.72%)
Apr 05, 2016 12.42 12.88 12.29 12.69 4,085,493 +0.15(+1.16%)
Apr 04, 2016 12.82 12.86 12.41 12.55 3,791,122 -0.26(-2.06%)
Apr 01, 2016 12.84 12.86 12.66 12.81 3,273,062 -0.16(-1.26%)
Mar 31, 2016 12.36 13.10 12.36 12.97 7,511,773 +0.59(+4.77%)
Mar 30, 2016 12.63 12.63 12.31 12.38 4,527,996 -0.17(-1.37%)
Mar 29, 2016 12.56 12.67 12.17 12.56 6,702,098 +0.02(+0.15%)
Mar 28, 2016 12.69 12.71 12.38 12.54 4,476,591 -0.12(-0.93%)
Mar 24, 2016 12.57 12.66 12.66 12.66 10,632,085 +0.75(+6.34%)
Mar 23, 2016 12.36 12.37 11.86 11.90 5,696,791 -0.47(-3.82%)
Mar 22, 2016 12.31 12.48 12.26 12.37 2,312,778 +0.03(+0.22%)
Mar 21, 2016 12.49 12.59 12.16 12.35 3,921,682 -0.12(-0.95%)
Mar 18, 2016 12.33 12.62 12.33 12.46 5,544,615 +0.16(+1.33%)
Mar 17, 2016 12.12 12.36 11.99 12.30 3,380,763 +0.12(+0.97%)
Mar 16, 2016 11.86 12.21 11.80 12.18 3,269,889 +0.24(+1.98%)
Mar 15, 2016 11.98 12.00 11.81 11.95 2,391,397 -0.13(-1.05%)
Mar 14, 2016 12.22 12.27 11.95 12.07 2,828,079 -0.15(-1.26%)
Mar 11, 2016 12.04 12.27 11.94 12.23 4,566,111 +0.29(+2.44%)
Mar 10, 2016 12.14 12.23 11.77 11.94 3,800,973 -0.13(-1.05%)
Mar 09, 2016 11.88 12.15 11.75 12.06 2,535,033 +0.25(+2.15%)
Mar 08, 2016 12.06 12.14 11.56 11.81 4,392,983 -0.44(-3.56%)
Mar 07, 2016 11.98 12.49 11.89 12.25 4,603,655 +0.22(+1.81%)
Mar 04, 2016 12.18 12.19 11.84 12.03 4,614,921 -0.10(-0.82%)
Mar 03, 2016 11.86 12.16 11.81 12.13 4,537,824 +0.25(+2.14%)
Mar 02, 2016 11.41 11.90 11.41 11.87 4,757,338 +0.42(+3.65%)
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.