Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 13.12 13.38 13.07 13.38 22,009,762 +0.21(+1.59%)
May 27, 2016 13.02 13.17 13.17 13.17 18,881,900 +0.13(+1.00%)
May 26, 2016 12.50 13.15 12.45 13.04 29,850,860 +0.84(+6.89%)
May 25, 2016 12.24 12.34 12.11 12.20 15,281,251 +0.29(+2.43%)
May 24, 2016 11.68 11.93 11.62 11.91 8,903,995 +0.24(+2.06%)
May 23, 2016 11.66 11.87 11.62 11.67 9,392,334 +0.01(+0.09%)
May 20, 2016 11.48 11.68 11.40 11.66 10,409,147 +0.22(+1.92%)
May 19, 2016 11.47 11.55 11.31 11.44 10,828,740 -0.13(-1.12%)
May 18, 2016 11.58 11.68 11.47 11.57 7,045,400 +0.04(+0.35%)
May 17, 2016 11.59 11.79 11.48 11.53 9,530,177 -0.11(-0.95%)
May 16, 2016 11.53 11.68 11.49 11.64 6,107,593 +0.14(+1.22%)
May 13, 2016 11.53 11.69 11.43 11.50 7,605,491 -0.06(-0.52%)
May 12, 2016 11.78 11.80 11.45 11.56 12,098,821 -0.13(-1.11%)
May 11, 2016 11.62 11.76 11.53 11.69 14,228,886 +0.08(+0.69%)
May 10, 2016 11.48 11.72 11.41 11.61 14,925,498 +0.18(+1.57%)
May 09, 2016 11.58 11.63 11.38 11.43 9,548,425 -0.16(-1.38%)
May 06, 2016 11.40 11.64 11.37 11.59 8,439,004 +0.14(+1.22%)
May 05, 2016 11.67 11.74 11.40 11.45 8,975,394 -0.14(-1.21%)
May 04, 2016 11.65 11.80 11.52 11.59 8,674,642 -0.12(-1.02%)
May 03, 2016 12.05 12.11 11.61 11.71 16,316,517 -0.41(-3.38%)
May 02, 2016 12.26 12.33 12.02 12.12 12,284,017 -0.15(-1.22%)
Apr 29, 2016 12.49 12.51 12.13 12.27 13,491,933 -0.30(-2.39%)
Apr 28, 2016 12.74 12.80 12.52 12.57 8,040,835 -0.19(-1.49%)
Apr 27, 2016 12.66 12.79 12.48 12.76 10,530,745 +0.03(+0.24%)
Apr 26, 2016 12.59 12.79 12.58 12.73 15,712,110 +0.16(+1.27%)
Apr 25, 2016 12.55 12.64 12.37 12.57 13,957,188 -0.04(-0.32%)
Apr 22, 2016 12.52 12.73 12.52 12.61 11,636,310 +0.02(+0.16%)
Apr 21, 2016 12.78 12.84 12.58 12.59 11,000,358 -0.21(-1.64%)
Apr 20, 2016 12.82 12.96 12.72 12.80 17,071,955 +0.02(+0.16%)
Apr 19, 2016 12.70 12.91 12.59 12.78 18,279,217 +0.11(+0.87%)
Apr 18, 2016 12.48 12.95 12.45 12.67 15,582,322 +0.15(+1.20%)
Apr 15, 2016 12.57 12.71 12.50 12.52 12,488,274 -0.03(-0.24%)
Apr 14, 2016 12.56 12.69 12.34 12.55 14,172,546 -0.09(-0.71%)
Apr 13, 2016 12.34 12.73 12.26 12.64 16,054,591 +0.42(+3.44%)
Apr 12, 2016 12.20 12.31 11.78 12.22 28,336,407 +0.09(+0.74%)
Apr 11, 2016 12.10 12.44 12.10 12.13 15,969,492 +0.07(+0.58%)
Apr 08, 2016 12.09 12.28 12.05 12.06 8,256,239 +0.07(+0.58%)
Apr 07, 2016 12.21 12.29 11.93 11.99 14,245,094 -0.29(-2.36%)
Apr 06, 2016 12.03 12.29 11.89 12.28 13,146,724 +0.33(+2.76%)
Apr 05, 2016 12.10 12.13 11.93 11.95 15,487,788 -0.15(-1.24%)
Apr 04, 2016 12.24 12.30 12.09 12.10 11,098,437 -0.16(-1.31%)
Apr 01, 2016 12.21 12.29 12.03 12.26 11,919,330 -0.06(-0.49%)
Mar 31, 2016 12.30 12.36 12.20 12.32 13,811,578 +0.02(+0.16%)
Mar 30, 2016 12.34 12.39 12.16 12.30 10,790,084 +0.02(+0.16%)
Mar 29, 2016 12.03 12.35 11.92 12.28 10,721,195 +0.21(+1.74%)
Mar 28, 2016 12.06 12.14 11.96 12.07 10,558,485 +0.00(+0.00%)
Mar 24, 2016 11.98 12.07 12.07 12.07 12,086,600 +0.05(+0.42%)
Mar 23, 2016 12.24 12.28 11.97 12.02 11,989,005 -0.24(-1.96%)
Mar 22, 2016 12.09 12.30 12.06 12.26 10,974,144 +0.05(+0.41%)
Mar 21, 2016 12.14 12.24 11.98 12.21 14,445,644 +0.03(+0.25%)
Mar 18, 2016 11.78 12.22 11.78 12.18 35,437,933 +0.46(+3.92%)
Mar 17, 2016 11.62 12.25 11.59 11.72 18,154,948 +0.10(+0.86%)
Mar 16, 2016 11.41 11.67 11.35 11.62 11,691,323 +0.22(+1.93%)
Mar 15, 2016 11.43 11.45 11.20 11.40 11,307,644 -0.07(-0.61%)
Mar 14, 2016 11.63 11.71 11.36 11.47 13,585,637 -0.23(-1.97%)
Mar 11, 2016 11.52 11.70 11.45 11.70 12,948,046 +0.28(+2.45%)
Mar 10, 2016 11.39 11.56 11.14 11.42 15,901,293 +0.06(+0.53%)
Mar 09, 2016 11.09 11.45 11.09 11.36 12,056,818 +0.31(+2.81%)
Mar 08, 2016 11.20 11.27 10.96 11.05 13,054,953 -0.26(-2.30%)
Mar 07, 2016 10.99 11.40 10.95 11.31 12,399,208 +0.13(+1.16%)
Mar 04, 2016 11.15 11.32 11.10 11.18 15,193,961 +0.07(+0.63%)
Mar 03, 2016 10.97 11.29 10.96 11.11 18,109,395 +0.21(+1.93%)
Mar 02, 2016 10.93 11.06 10.77 10.90 12,507,076 -0.03(-0.27%)
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.