Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 12.03 12.17 11.91 12.17 3,839 +0.14(+1.16%)
Jun 29, 2016 11.93 12.14 11.92 12.03 3,776 +0.30(+2.56%)
Jun 28, 2016 11.66 11.79 11.65 11.73 11,541 +0.43(+3.81%)
Jun 27, 2016 12.02 12.02 11.30 11.30 32,430 -0.85(-7.00%)
Jun 24, 2016 12.13 12.41 12.05 12.15 18,025 -0.63(-4.93%)
Jun 23, 2016 12.61 12.81 12.61 12.78 5,722 +0.33(+2.65%)
Jun 22, 2016 12.58 12.67 12.45 12.45 9,850 -0.03(-0.24%)
Jun 21, 2016 12.29 12.56 12.29 12.48 2,362 +0.08(+0.65%)
Jun 20, 2016 12.61 12.78 12.40 12.40 13,482 -0.02(-0.16%)
Jun 17, 2016 12.36 12.47 12.35 12.42 8,973 +0.48(+4.02%)
Jun 16, 2016 12.09 12.09 11.69 11.94 9,318 -0.49(-3.90%)
Jun 15, 2016 12.23 12.43 12.23 12.43 1,563 +0.18(+1.43%)
Jun 14, 2016 12.36 12.40 12.09 12.25 4,153 -0.11(-0.89%)
Jun 13, 2016 12.38 12.62 12.24 12.36 9,307 -0.16(-1.31%)
Jun 10, 2016 12.82 12.82 12.52 12.52 5,923 -0.54(-4.15%)
Jun 09, 2016 13.14 13.14 12.98 13.07 8,572 -0.22(-1.69%)
Jun 08, 2016 13.35 13.55 13.13 13.29 12,272 +0.14(+1.06%)
Jun 07, 2016 12.94 13.25 12.86 13.15 22,783 +0.38(+2.98%)
Jun 06, 2016 12.28 12.77 12.25 12.77 27,333 +0.93(+7.85%)
Jun 03, 2016 11.83 11.93 11.70 11.84 4,435 +0.05(+0.42%)
Jun 02, 2016 11.75 11.79 11.64 11.79 3,426 -0.16(-1.31%)
Jun 01, 2016 11.89 11.99 11.76 11.95 27,948 -0.13(-1.11%)
May 31, 2016 12.10 12.24 12.04 12.08 9,285 +0.03(+0.25%)
May 27, 2016 11.95 12.05 12.05 12.05 3,100 +0.09(+0.75%)
May 26, 2016 12.11 12.11 11.96 11.96 5,320 -0.22(-1.81%)
May 25, 2016 12.07 12.18 12.01 12.18 10,781 +0.50(+4.28%)
May 24, 2016 11.57 11.68 11.53 11.68 10,218 +0.03(+0.26%)
May 23, 2016 11.57 11.70 11.50 11.65 14,607 -0.04(-0.38%)
May 20, 2016 11.50 11.75 11.50 11.70 43,032 +0.16(+1.34%)
May 19, 2016 11.52 11.58 11.30 11.54 10,096 -0.17(-1.45%)
May 18, 2016 12.09 12.10 11.64 11.71 14,805 -0.38(-3.14%)
May 17, 2016 11.99 12.25 11.94 12.09 23,053 +0.17(+1.43%)
May 16, 2016 12.01 12.09 11.92 11.92 7,672 +0.27(+2.31%)
May 13, 2016 11.79 11.84 11.63 11.65 1,905 -0.28(-2.34%)
May 12, 2016 11.99 12.01 11.83 11.93 4,352 -0.10(-0.86%)
May 11, 2016 11.79 12.23 11.79 12.03 1,560 +0.06(+0.49%)
May 10, 2016 11.78 12.03 11.78 11.98 11,209 +0.26(+2.18%)
May 09, 2016 12.14 12.14 11.63 11.72 6,055 -0.50(-4.09%)
May 06, 2016 12.01 12.34 12.01 12.22 25,610 +0.18(+1.49%)
May 05, 2016 12.52 12.52 12.00 12.04 12,135 -0.21(-1.71%)
May 04, 2016 12.62 12.67 12.18 12.25 7,120 -0.29(-2.33%)
May 03, 2016 12.79 12.79 12.42 12.54 12,260 -0.46(-3.52%)
May 02, 2016 13.21 13.21 12.88 13.00 6,740 -0.21(-1.57%)
Apr 29, 2016 13.17 13.30 13.01 13.21 13,186 +0.25(+1.92%)
Apr 28, 2016 12.97 13.28 12.80 12.96 12,666 -0.04(-0.31%)
Apr 27, 2016 12.68 13.06 12.68 13.00 11,553 +0.42(+3.35%)
Apr 26, 2016 12.37 12.58 12.37 12.58 6,830 +0.10(+0.79%)
Apr 25, 2016 12.82 12.82 12.39 12.48 44,022 -0.36(-2.80%)
Apr 22, 2016 12.59 13.06 12.59 12.84 18,618 +0.27(+2.15%)
Apr 21, 2016 12.67 12.71 12.51 12.57 19,725 -0.06(-0.48%)
Apr 20, 2016 12.50 12.78 12.49 12.63 21,265 +0.07(+0.56%)
Apr 19, 2016 12.37 12.62 12.37 12.56 21,929 +0.46(+3.80%)
Apr 18, 2016 11.52 12.12 11.52 12.10 15,097 +0.24(+2.02%)
Apr 15, 2016 11.81 11.91 11.67 11.86 4,618 -0.11(-0.92%)
Apr 14, 2016 12.22 12.22 11.82 11.97 16,267 -0.20(-1.60%)
Apr 13, 2016 11.96 12.26 11.93 12.17 13,132 +0.24(+1.97%)
Apr 12, 2016 11.44 11.99 11.44 11.93 17,483 +0.51(+4.47%)
Apr 11, 2016 11.40 11.56 11.40 11.42 6,326 +0.09(+0.79%)
Apr 08, 2016 11.26 11.48 11.26 11.33 12,163 +0.38(+3.47%)
Apr 07, 2016 11.19 11.21 10.87 10.95 18,993 -0.30(-2.67%)
Apr 06, 2016 11.00 11.37 10.98 11.25 5,353 +0.20(+1.81%)
Apr 05, 2016 11.00 11.16 10.95 11.05 11,605 -0.04(-0.36%)
Apr 04, 2016 11.24 11.34 11.06 11.09 6,098 -0.19(-1.69%)
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.