Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 12.45 12.75 12.20 12.66 1,099,340 +0.31(+2.51%)
Jun 29, 2016 11.86 12.49 11.61 12.35 1,199,869 +0.77(+6.65%)
Jun 28, 2016 11.36 11.76 11.24 11.58 1,068,949 +0.35(+3.12%)
Jun 27, 2016 11.83 11.86 10.90 11.23 1,448,375 -0.80(-6.65%)
Jun 24, 2016 11.81 12.15 11.60 12.03 2,305,351 -0.25(-2.04%)
Jun 23, 2016 12.02 12.29 11.97 12.28 738,388 +0.41(+3.45%)
Jun 22, 2016 12.27 12.38 11.82 11.87 1,177,455 -0.37(-3.02%)
Jun 21, 2016 12.31 12.35 11.84 12.24 965,470 +0.12(+0.99%)
Jun 20, 2016 12.08 12.46 11.97 12.12 887,953 +0.28(+2.36%)
Jun 17, 2016 11.84 12.38 11.76 11.84 1,913,067 +0.05(+0.42%)
Jun 16, 2016 12.02 12.08 11.45 11.79 1,056,566 -0.17(-1.42%)
Jun 15, 2016 11.42 12.32 11.40 11.96 1,895,923 +0.54(+4.73%)
Jun 14, 2016 11.73 11.94 11.03 11.42 1,959,064 +0.03(+0.26%)
Jun 13, 2016 11.39 11.85 11.23 11.39 1,970,401 -0.21(-1.81%)
Jun 10, 2016 12.06 12.22 11.29 11.60 4,510,274 -0.74(-6.00%)
Jun 09, 2016 15.00 15.05 11.70 12.34 13,104,236 -3.19(-20.54%)
Jun 08, 2016 15.50 15.73 15.03 15.53 2,510,460 +0.15(+0.98%)
Jun 07, 2016 14.65 15.59 14.55 15.38 2,464,551 +0.74(+5.05%)
Jun 06, 2016 14.09 14.82 13.80 14.64 2,014,375 +0.53(+3.76%)
Jun 03, 2016 14.38 14.54 13.82 14.11 907,912 -0.33(-2.29%)
Jun 02, 2016 13.89 14.52 13.77 14.44 1,415,195 +0.55(+3.96%)
Jun 01, 2016 13.79 14.00 13.58 13.89 1,655,806 +0.10(+0.73%)
May 31, 2016 13.80 13.94 13.57 13.79 866,277 +0.00(+0.00%)
May 27, 2016 13.82 13.79 13.79 13.79 521,200 +0.02(+0.15%)
May 26, 2016 14.04 14.26 13.62 13.77 705,107 -0.25(-1.78%)
May 25, 2016 12.89 14.24 12.77 14.02 1,706,852 +1.12(+8.68%)
May 24, 2016 13.08 13.27 12.74 12.90 1,110,336 -0.08(-0.62%)
May 23, 2016 13.66 13.85 12.85 12.98 2,115,885 +0.26(+2.04%)
May 20, 2016 12.43 12.82 12.38 12.72 1,345,572 +0.33(+2.66%)
May 19, 2016 12.40 12.69 12.13 12.39 869,106 +0.11(+0.90%)
May 18, 2016 12.87 12.87 12.12 12.28 1,343,140 -0.72(-5.54%)
May 17, 2016 12.92 13.31 12.53 13.00 1,387,137 +0.11(+0.85%)
May 16, 2016 13.04 13.73 12.84 12.89 1,476,248 -0.15(-1.15%)
May 13, 2016 13.94 14.26 12.34 13.04 4,885,303 -1.12(-7.91%)
May 12, 2016 14.70 14.84 13.95 14.16 927,166 -0.44(-3.01%)
May 11, 2016 15.45 15.45 14.40 14.60 1,222,868 -1.03(-6.59%)
May 10, 2016 15.84 15.90 15.37 15.63 758,773 -0.28(-1.76%)
May 09, 2016 16.02 16.29 15.77 15.91 607,837 -0.24(-1.49%)
May 06, 2016 16.01 16.18 15.76 16.15 436,087 +0.12(+0.75%)
May 05, 2016 16.87 17.00 16.02 16.03 599,781 -0.91(-5.37%)
May 04, 2016 16.89 17.35 16.78 16.94 490,211 -0.19(-1.11%)
May 03, 2016 17.65 17.67 16.71 17.13 620,433 -0.55(-3.11%)
May 02, 2016 17.64 17.93 17.22 17.68 703,865 +0.26(+1.49%)
Apr 29, 2016 17.79 17.81 17.16 17.42 543,516 -0.38(-2.13%)
Apr 28, 2016 18.26 18.43 17.79 17.80 621,785 -0.67(-3.63%)
Apr 27, 2016 18.05 18.66 17.85 18.47 677,953 +0.63(+3.53%)
Apr 26, 2016 17.47 18.02 17.27 17.84 602,663 +0.45(+2.59%)
Apr 25, 2016 18.07 18.07 17.25 17.39 630,423 -0.68(-3.76%)
Apr 22, 2016 17.82 18.26 17.78 18.07 566,888 +0.21(+1.18%)
Apr 21, 2016 18.58 18.58 17.58 17.86 579,532 -0.61(-3.30%)
Apr 20, 2016 18.44 18.80 18.32 18.47 605,779 +0.07(+0.38%)
Apr 19, 2016 18.67 19.21 18.35 18.40 729,550 -0.15(-0.81%)
Apr 18, 2016 18.51 18.64 18.06 18.55 757,115 -0.02(-0.11%)
Apr 15, 2016 17.45 18.62 17.45 18.57 1,446,968 +1.13(+6.48%)
Apr 14, 2016 17.45 17.71 16.86 17.44 1,331,496 -0.09(-0.51%)
Apr 13, 2016 16.01 17.80 16.01 17.53 1,752,567 +1.67(+10.53%)
Apr 12, 2016 15.19 15.96 14.77 15.86 1,228,260 +0.66(+4.34%)
Apr 11, 2016 15.62 15.66 15.18 15.20 527,783 -0.24(-1.55%)
Apr 08, 2016 16.10 16.10 15.32 15.44 821,060 -0.46(-2.89%)
Apr 07, 2016 16.71 16.71 15.83 15.90 890,844 -0.75(-4.50%)
Apr 06, 2016 17.01 17.14 16.51 16.65 482,415 -0.31(-1.83%)
Apr 05, 2016 17.24 17.33 16.64 16.96 726,777 -0.47(-2.70%)
Apr 04, 2016 17.97 18.07 17.41 17.43 465,762 -0.53(-2.95%)
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.