Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 11.85 12.13 11.74 12.07 885,275 +0.16(+1.31%)
Jul 28, 2016 12.10 12.11 11.75 11.91 651,721 -0.19(-1.56%)
Jul 27, 2016 12.32 12.58 12.04 12.10 1,466,342 -0.22(-1.81%)
Jul 26, 2016 12.24 12.51 12.21 12.32 790,583 +0.13(+1.08%)
Jul 25, 2016 11.90 12.32 11.90 12.19 1,023,050 +0.29(+2.42%)
Jul 22, 2016 12.01 12.15 11.66 11.90 935,786 -0.14(-1.16%)
Jul 21, 2016 12.13 12.23 12.00 12.04 866,184 -0.07(-0.61%)
Jul 20, 2016 11.73 12.29 11.55 12.12 1,206,906 +0.39(+3.30%)
Jul 19, 2016 11.79 11.90 11.63 11.73 723,006 -0.06(-0.49%)
Jul 18, 2016 11.52 11.86 11.39 11.79 759,915 +0.39(+3.40%)
Jul 15, 2016 11.46 11.62 11.21 11.40 787,203 +0.06(+0.51%)
Jul 14, 2016 11.40 11.67 11.24 11.34 1,141,349 -0.12(-1.01%)
Jul 13, 2016 11.58 11.58 11.25 11.46 655,523 -0.03(-0.29%)
Jul 12, 2016 11.12 11.53 11.07 11.49 1,236,976 +0.40(+3.56%)
Jul 11, 2016 10.94 11.15 10.87 11.10 873,118 +0.19(+1.74%)
Jul 08, 2016 10.64 10.52 10.52 10.91 1,342,239 +0.39(+3.68%)
Jul 07, 2016 10.36 10.68 10.35 10.52 590,138 +0.11(+1.03%)
Jul 06, 2016 9.952 10.46 9.911 10.41 921,240 +0.30(+2.93%)
Jul 05, 2016 10.40 10.41 9.862 10.12 857,428 -0.33(-3.15%)
Jul 01, 2016 10.40 10.45 10.45 10.45 1,129,323 +0.02(+0.16%)
Jun 30, 2016 10.26 10.50 10.05 10.43 1,334,383 +0.26(+2.51%)
Jun 29, 2016 9.771 10.29 9.565 10.17 1,456,406 +0.63(+6.65%)
Jun 28, 2016 9.359 9.689 9.260 9.540 1,297,494 +0.29(+3.12%)
Jun 27, 2016 9.746 9.771 8.980 9.252 1,758,043 -0.66(-6.65%)
Jun 24, 2016 9.730 10.01 9.557 9.911 2,798,244 -0.21(-2.04%)
Jun 23, 2016 9.903 10.13 9.862 10.12 896,258 +0.34(+3.45%)
Jun 22, 2016 10.11 10.20 9.738 9.779 1,429,199 -0.30(-3.02%)
Jun 21, 2016 10.14 10.17 9.754 10.08 1,171,891 +0.10(+0.99%)
Jun 20, 2016 9.952 10.27 9.862 9.985 1,077,801 +0.23(+2.36%)
Jun 17, 2016 9.754 10.20 9.689 9.754 2,322,088 +0.04(+0.42%)
Jun 16, 2016 9.903 9.952 9.433 9.713 1,282,464 -0.14(-1.42%)
Jun 15, 2016 9.408 10.15 9.392 9.853 2,301,279 +0.44(+4.73%)
Jun 14, 2016 9.664 9.833 9.087 9.408 2,377,920 +0.02(+0.26%)
Jun 13, 2016 9.384 9.763 9.252 9.384 2,391,681 -0.17(-1.81%)
Jun 10, 2016 9.936 10.07 9.301 9.557 5,474,589 -0.46(-4.61%)
Jun 09, 2016 12.18 12.22 9.499 10.02 16,141,427 -2.59(-20.54%)
Jun 08, 2016 12.58 12.77 12.20 12.61 3,092,313 +0.12(+0.98%)
Jun 07, 2016 11.89 12.66 11.81 12.49 3,035,764 +0.60(+5.05%)
Jun 06, 2016 11.44 12.03 11.20 11.89 2,481,250 +0.43(+3.76%)
Jun 03, 2016 11.67 11.80 11.22 11.46 1,118,340 -0.27(-2.29%)
Jun 02, 2016 11.28 11.79 11.18 11.72 1,743,197 +0.45(+3.96%)
Jun 01, 2016 11.20 11.37 11.02 11.28 2,039,575 +0.08(+0.72%)
May 31, 2016 11.20 11.32 11.02 11.20 1,067,055 +0.00(+0.00%)
May 27, 2016 11.22 11.20 11.20 11.20 641,999 +0.02(+0.15%)
May 26, 2016 11.40 11.58 11.06 11.18 868,530 -0.20(-1.78%)
May 25, 2016 10.46 11.56 10.37 11.38 2,102,452 +0.91(+8.68%)
May 24, 2016 10.62 10.77 10.34 10.47 1,367,680 -0.06(-0.62%)
May 23, 2016 11.09 11.24 10.43 10.54 2,606,287 +0.21(+2.04%)
May 20, 2016 10.09 10.41 10.05 10.33 1,657,437 +0.27(+2.66%)
May 19, 2016 10.07 10.30 9.848 10.06 1,070,540 +0.09(+0.90%)
May 18, 2016 10.45 10.45 9.839 9.969 1,654,441 -0.58(-5.54%)
May 17, 2016 10.49 10.81 10.17 10.55 1,708,636 +0.09(+0.85%)
May 16, 2016 10.59 11.15 10.42 10.46 1,818,400 -0.12(-1.15%)
May 13, 2016 11.32 11.58 10.02 10.59 6,017,578 -0.91(-7.91%)
May 12, 2016 11.93 12.05 11.33 11.50 1,142,056 -0.36(-3.01%)
May 11, 2016 12.54 12.54 11.69 11.85 1,506,294 -0.84(-6.59%)
May 10, 2016 12.86 12.91 12.48 12.69 934,635 -0.23(-1.76%)
May 09, 2016 13.01 13.22 12.80 12.92 748,716 -0.19(-1.49%)
May 06, 2016 13.00 13.14 12.79 13.11 537,159 +0.10(+0.75%)
May 05, 2016 13.70 13.80 13.01 13.01 738,793 -0.74(-5.37%)
May 04, 2016 13.71 14.09 13.62 13.75 603,828 -0.15(-1.11%)
May 03, 2016 14.33 14.34 13.57 13.91 764,231 -0.45(-3.11%)
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.