Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 13.82 13.94 13.58 13.81 16,660,885 -0.12(-0.86%)
Jun 29, 2016 13.82 14.22 13.66 13.93 26,256,054 +0.33(+2.44%)
Jun 28, 2016 13.14 13.65 13.04 13.60 20,761,074 +1.03(+8.20%)
Jun 27, 2016 13.16 13.27 12.07 12.57 26,055,516 -0.86(-6.37%)
Jun 24, 2016 13.17 13.75 13.16 13.43 36,327,660 -0.63(-4.45%)
Jun 23, 2016 13.82 14.06 13.60 14.05 21,173,888 +0.48(+3.53%)
Jun 22, 2016 13.92 14.08 13.40 13.57 23,122,678 -0.31(-2.25%)
Jun 21, 2016 13.56 13.97 13.07 13.89 37,434,856 +0.56(+4.21%)
Jun 20, 2016 12.75 13.55 12.73 13.32 42,942,712 +1.21(+10.03%)
Jun 17, 2016 11.94 12.31 11.90 12.11 19,429,426 +0.45(+3.87%)
Jun 16, 2016 11.87 11.88 11.24 11.66 18,192,718 -0.36(-2.99%)
Jun 15, 2016 12.02 12.41 11.86 12.02 14,221,450 -0.16(-1.28%)
Jun 14, 2016 12.20 12.42 11.82 12.17 13,157,290 -0.05(-0.38%)
Jun 13, 2016 12.18 12.62 12.10 12.22 18,508,588 -0.13(-1.04%)
Jun 10, 2016 12.86 12.88 12.33 12.35 18,246,924 -0.77(-5.89%)
Jun 09, 2016 13.05 13.32 12.98 13.12 15,359,046 -0.25(-1.86%)
Jun 08, 2016 13.80 13.94 13.27 13.37 21,992,376 -0.08(-0.62%)
Jun 07, 2016 13.02 13.57 12.86 13.45 26,276,910 +0.61(+4.73%)
Jun 06, 2016 12.56 12.88 12.44 12.85 17,705,936 +0.59(+4.81%)
Jun 03, 2016 12.29 12.49 12.03 12.26 16,048,260 -0.06(-0.45%)
Jun 02, 2016 11.97 12.40 11.93 12.31 15,175,857 +0.14(+1.13%)
Jun 01, 2016 11.85 12.26 11.66 12.17 18,624,464 +0.15(+1.22%)
May 31, 2016 12.06 12.50 11.91 12.03 21,382,474 +0.16(+1.32%)
May 27, 2016 12.02 11.87 11.87 11.87 17,535,364 -0.25(-2.05%)
May 26, 2016 12.70 12.78 12.12 12.12 18,736,868 -0.34(-2.73%)
May 25, 2016 12.17 12.52 12.09 12.46 18,473,534 +0.48(+3.99%)
May 24, 2016 12.18 12.24 11.87 11.98 20,024,036 -0.16(-1.29%)
May 23, 2016 11.84 12.23 11.81 12.14 18,341,498 +0.07(+0.61%)
May 20, 2016 11.81 12.06 11.58 12.06 18,667,522 +0.34(+2.90%)
May 19, 2016 11.36 11.85 11.14 11.72 18,803,100 +0.07(+0.63%)
May 18, 2016 11.76 12.04 11.55 11.65 16,356,414 -0.18(-1.55%)
May 17, 2016 11.87 12.15 11.67 11.83 17,565,126 +0.07(+0.63%)
May 16, 2016 11.75 12.08 11.69 11.76 18,790,312 +0.49(+4.33%)
May 13, 2016 11.22 11.56 11.16 11.27 16,475,252 -0.03(-0.24%)
May 12, 2016 11.67 12.04 11.14 11.30 27,357,634 -0.12(-1.04%)
May 11, 2016 10.92 11.76 10.61 11.42 24,890,790 +0.48(+4.35%)
May 10, 2016 10.58 10.95 10.55 10.94 18,658,980 +0.46(+4.37%)
May 09, 2016 10.90 10.96 10.34 10.48 23,194,800 -0.54(-4.90%)
May 06, 2016 10.88 11.49 10.79 11.03 23,604,228 -0.04(-0.33%)
May 05, 2016 11.69 11.74 10.90 11.06 29,355,436 -0.09(-0.82%)
May 04, 2016 11.78 11.99 11.08 11.15 27,588,498 -0.57(-4.85%)
May 03, 2016 12.04 12.27 11.47 11.72 27,701,982 -0.70(-5.61%)
May 02, 2016 12.85 12.90 12.02 12.42 28,608,700 -0.49(-3.83%)
Apr 29, 2016 13.33 13.64 12.57 12.91 30,515,256 -0.24(-1.81%)
Apr 28, 2016 13.55 13.81 13.13 13.15 23,418,632 -0.45(-3.30%)
Apr 27, 2016 13.47 13.88 13.25 13.60 32,641,534 +0.37(+2.77%)
Apr 26, 2016 12.91 13.32 12.72 13.23 26,495,200 +0.56(+4.41%)
Apr 25, 2016 13.06 13.10 12.56 12.67 23,598,530 -0.47(-3.56%)
Apr 22, 2016 12.80 13.20 12.78 13.14 29,304,712 +0.44(+3.46%)
Apr 21, 2016 13.00 13.06 12.62 12.70 25,700,152 -0.18(-1.42%)
Apr 20, 2016 12.73 13.15 12.38 12.89 28,869,062 +0.10(+0.79%)
Apr 19, 2016 12.41 12.99 12.32 12.78 30,116,046 +0.54(+4.42%)
Apr 18, 2016 11.26 12.41 11.26 12.24 26,165,600 +0.32(+2.69%)
Apr 15, 2016 11.84 12.11 11.68 11.92 21,315,758 -0.09(-0.76%)
Apr 14, 2016 11.93 12.12 11.66 12.02 23,143,500 +0.17(+1.47%)
Apr 13, 2016 11.89 12.19 11.47 11.84 33,623,432 -0.18(-1.52%)
Apr 12, 2016 11.03 12.27 10.88 12.02 47,922,448 +1.33(+12.43%)
Apr 11, 2016 10.92 11.14 10.65 10.70 26,596,642 -0.10(-0.93%)
Apr 08, 2016 10.69 10.80 10.45 10.80 26,615,656 +0.51(+4.99%)
Apr 07, 2016 9.971 10.35 9.880 10.28 25,487,234 +0.18(+1.81%)
Apr 06, 2016 9.907 10.32 9.788 10.10 28,626,210 +0.36(+3.67%)
Apr 05, 2016 9.531 9.962 9.458 9.742 23,304,014 +0.09(+0.95%)
Apr 04, 2016 9.641 10.08 9.541 9.651 23,882,472 -0.03(-0.28%)
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.