Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2016 9.852 9.889 9.518 9.678 31,703,242 -0.53(-5.21%)
Mar 31, 2016 9.641 10.30 9.550 10.21 43,868,704 +0.56(+5.79%)
Mar 30, 2016 9.834 9.898 9.385 9.651 24,314,180 +0.12(+1.25%)
Mar 29, 2016 9.091 9.596 8.954 9.531 26,095,762 +0.22(+2.36%)
Mar 28, 2016 9.467 9.568 8.991 9.311 24,665,934 -0.12(-1.26%)
Mar 24, 2016 8.954 9.431 9.431 9.431 31,619,582 +0.09(+0.98%)
Mar 23, 2016 10.37 10.29 9.279 9.339 34,118,708 -1.03(-9.90%)
Mar 22, 2016 10.32 10.61 10.31 10.37 25,016,266 -0.11(-1.05%)
Mar 21, 2016 10.51 10.85 10.32 10.48 29,001,962 -0.18(-1.72%)
Mar 18, 2016 10.74 10.89 10.26 10.66 44,996,472 +0.16(+1.57%)
Mar 17, 2016 10.74 10.77 10.37 10.49 33,570,368 -0.06(-0.61%)
Mar 16, 2016 10.62 10.84 10.16 10.56 35,556,612 +0.19(+1.86%)
Mar 15, 2016 9.944 10.37 9.715 10.37 26,086,868 +0.20(+1.98%)
Mar 14, 2016 9.953 10.37 9.787 10.16 31,036,670 -0.06(-0.63%)
Mar 11, 2016 10.21 10.40 10.04 10.23 34,749,296 +0.52(+5.38%)
Mar 10, 2016 9.449 9.733 9.183 9.706 37,089,328 +0.10(+1.05%)
Mar 09, 2016 9.632 9.788 9.238 9.605 33,671,964 +0.33(+3.56%)
Mar 08, 2016 9.935 9.962 9.091 9.275 38,825,340 -0.83(-8.25%)
Mar 07, 2016 10.19 10.62 9.825 10.11 62,729,828 +0.03(+0.27%)
Mar 04, 2016 9.495 9.678 9.238 10.08 94,925,216 +0.94(+10.33%)
Mar 03, 2016 8.276 9.165 8.224 9.137 71,395,576 +0.80(+9.56%)
Mar 02, 2016 7.277 8.386 7.240 8.340 81,307,288 +1.04(+14.32%)
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.