Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 10.54 10.72 10.50 10.67 1,070,509 +0.16(+1.52%)
May 27, 2016 10.37 10.51 10.51 10.51 616,508 +0.15(+1.46%)
May 26, 2016 10.39 10.60 10.33 10.36 818,370 +0.02(+0.17%)
May 25, 2016 10.07 10.37 9.982 10.34 1,060,299 +0.23(+2.26%)
May 24, 2016 10.15 10.24 9.993 10.11 1,127,865 -0.03(-0.34%)
May 23, 2016 10.04 10.27 9.967 10.15 1,888,075 +0.11(+1.07%)
May 20, 2016 9.833 10.14 9.492 10.04 2,139,386 -0.03(-0.30%)
May 19, 2016 10.01 10.30 9.928 10.07 1,897,835 +0.09(+0.91%)
May 18, 2016 10.07 10.11 9.863 9.980 1,303,920 -0.13(-1.32%)
May 17, 2016 10.32 10.32 9.980 10.11 1,566,995 -0.24(-2.33%)
May 16, 2016 10.27 10.42 10.25 10.36 1,165,228 +0.05(+0.50%)
May 13, 2016 10.35 10.66 10.17 10.30 1,521,169 -0.13(-1.20%)
May 12, 2016 10.64 10.64 10.31 10.43 2,484,536 -0.18(-1.67%)
May 11, 2016 11.02 11.06 10.60 10.61 1,489,751 -0.59(-5.24%)
May 10, 2016 11.32 11.36 11.08 11.19 1,250,313 -0.23(-2.04%)
May 09, 2016 11.30 11.57 11.22 11.43 978,619 +0.12(+1.07%)
May 06, 2016 11.57 11.58 11.23 11.30 2,538,126 -0.44(-3.78%)
May 05, 2016 12.14 12.18 11.69 11.75 1,809,496 -0.70(-5.62%)
May 04, 2016 12.37 12.54 12.23 12.45 603,622 +0.02(+0.17%)
May 03, 2016 12.43 12.52 12.12 12.43 828,202 -0.05(-0.38%)
May 02, 2016 12.48 12.59 12.30 12.47 842,530 -0.01(-0.10%)
Apr 29, 2016 12.94 12.95 12.45 12.49 1,209,251 -0.50(-3.85%)
Apr 28, 2016 13.13 13.25 12.97 12.99 730,238 -0.26(-1.95%)
Apr 27, 2016 13.40 13.54 12.96 13.25 1,184,950 -0.32(-2.35%)
Apr 26, 2016 13.30 13.57 13.21 13.57 599,306 +0.30(+2.24%)
Apr 25, 2016 13.47 13.47 13.16 13.27 668,482 -0.25(-1.82%)
Apr 22, 2016 13.29 13.58 13.17 13.51 1,236,977 +0.26(+1.95%)
Apr 21, 2016 13.23 13.27 12.97 13.25 958,587 +0.07(+0.52%)
Apr 20, 2016 12.92 13.27 12.91 13.19 914,859 +0.25(+1.94%)
Apr 19, 2016 12.93 13.07 12.84 12.94 1,219,864 +0.03(+0.27%)
Apr 18, 2016 12.80 12.91 12.70 12.90 798,051 +0.05(+0.37%)
Apr 15, 2016 12.41 12.90 12.40 12.85 1,032,009 +0.43(+3.44%)
Apr 14, 2016 12.56 12.57 12.33 12.43 693,463 -0.13(-1.07%)
Apr 13, 2016 12.25 12.58 12.25 12.56 867,897 +0.41(+3.41%)
Apr 12, 2016 12.08 12.25 11.93 12.15 1,134,243 +0.08(+0.64%)
Apr 11, 2016 12.36 12.46 12.06 12.07 1,343,396 -0.26(-2.08%)
Apr 08, 2016 12.36 12.39 12.09 12.33 1,479,343 +0.01(+0.07%)
Apr 07, 2016 13.56 13.57 12.21 12.32 3,138,880 -1.63(-11.71%)
Apr 06, 2016 14.07 14.11 13.78 13.95 1,183,090 -0.11(-0.76%)
Apr 05, 2016 14.67 14.71 14.04 14.06 888,945 -0.75(-5.05%)
Apr 04, 2016 14.86 14.98 14.69 14.81 1,227,234 -0.01(-0.06%)
Apr 01, 2016 14.48 14.85 14.37 14.81 870,994 +0.33(+2.27%)
Mar 31, 2016 14.58 14.70 14.46 14.48 682,912 -0.07(-0.47%)
Mar 30, 2016 14.63 14.77 14.42 14.55 612,476 -0.06(-0.41%)
Mar 29, 2016 14.34 14.75 14.29 14.61 849,597 +0.27(+1.85%)
Mar 28, 2016 14.26 14.60 14.14 14.35 887,119 +0.15(+1.02%)
Mar 24, 2016 14.01 14.20 14.20 14.20 752,226 +0.16(+1.13%)
Mar 23, 2016 14.34 14.38 14.03 14.04 639,869 -0.31(-2.15%)
Mar 22, 2016 14.37 14.53 14.31 14.35 466,373 -0.06(-0.42%)
Mar 21, 2016 14.63 14.70 14.39 14.41 939,412 -0.18(-1.23%)
Mar 18, 2016 14.49 14.67 14.42 14.59 1,006,736 +0.21(+1.43%)
Mar 17, 2016 13.90 14.43 13.88 14.39 843,653 +0.43(+3.10%)
Mar 16, 2016 13.70 14.02 13.66 13.95 708,953 +0.18(+1.27%)
Mar 15, 2016 14.28 14.33 13.78 13.78 864,604 -0.51(-3.59%)
Mar 14, 2016 14.11 14.37 14.01 14.29 777,047 +0.18(+1.24%)
Mar 11, 2016 13.83 14.17 13.58 14.12 1,100,768 +0.61(+4.50%)
Mar 10, 2016 13.61 13.70 13.32 13.51 980,206 -0.02(-0.13%)
Mar 09, 2016 13.45 13.59 13.29 13.53 755,074 +0.18(+1.35%)
Mar 08, 2016 13.64 13.84 13.34 13.35 782,605 -0.28(-2.07%)
Mar 07, 2016 13.34 13.84 13.34 13.63 714,194 +0.27(+2.05%)
Mar 04, 2016 13.24 13.49 13.20 13.36 660,984 +0.11(+0.84%)
Mar 03, 2016 13.61 13.72 12.56 13.24 1,697,120 -0.52(-3.76%)
Mar 02, 2016 13.69 13.88 13.57 13.76 563,482 +0.11(+0.78%)
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.