Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2016 14.32 14.56 13.98 14.35 867,001 +0.21(+1.49%)
Apr 29, 2016 14.44 14.46 13.93 14.14 669,487 -0.31(-2.13%)
Apr 28, 2016 14.82 14.96 14.44 14.45 765,897 -0.54(-3.63%)
Apr 27, 2016 14.65 15.15 14.49 14.99 835,083 +0.51(+3.53%)
Apr 26, 2016 14.18 14.63 14.02 14.48 742,343 +0.37(+2.59%)
Apr 25, 2016 14.67 14.67 14.00 14.12 776,537 -0.55(-3.76%)
Apr 22, 2016 14.47 14.82 14.44 14.67 698,276 +0.17(+1.18%)
Apr 21, 2016 15.08 15.08 14.27 14.50 713,851 -0.50(-3.30%)
Apr 20, 2016 14.97 15.26 14.87 14.99 746,181 +0.06(+0.38%)
Apr 19, 2016 15.16 15.60 14.90 14.94 898,639 -0.12(-0.81%)
Apr 18, 2016 15.03 15.13 14.66 15.06 932,592 -0.02(-0.11%)
Apr 15, 2016 14.17 15.12 14.17 15.08 1,782,334 +0.92(+6.48%)
Apr 14, 2016 14.17 14.38 13.69 14.16 1,640,099 -0.07(-0.51%)
Apr 13, 2016 13.00 14.45 13.00 14.23 2,158,762 +1.36(+10.53%)
Apr 12, 2016 12.33 12.96 11.99 12.88 1,512,935 +0.54(+4.34%)
Apr 11, 2016 12.68 12.71 12.32 12.34 650,108 -0.19(-1.55%)
Apr 08, 2016 13.07 13.07 12.44 12.53 1,011,358 -0.37(-2.89%)
Apr 07, 2016 13.57 13.57 12.85 12.91 1,097,316 -0.61(-4.50%)
Apr 06, 2016 13.81 13.92 13.40 13.52 594,225 -0.25(-1.83%)
Apr 05, 2016 14.00 14.07 13.51 13.77 895,223 -0.38(-2.70%)
Apr 04, 2016 14.59 14.67 14.13 14.15 573,712 -0.43(-2.95%)
Apr 01, 2016 14.41 14.59 14.29 14.58 687,551 +0.05(+0.34%)
Mar 31, 2016 14.40 14.61 14.28 14.53 817,120 +0.14(+0.96%)
Mar 30, 2016 14.44 14.56 14.16 14.39 677,607 +0.02(+0.11%)
Mar 29, 2016 13.75 14.48 13.57 14.38 810,442 +0.64(+4.67%)
Mar 28, 2016 13.57 14.05 13.47 13.74 583,804 +0.21(+1.56%)
Mar 24, 2016 13.12 13.53 13.53 13.53 585,707 +0.41(+3.09%)
Mar 23, 2016 13.55 13.59 13.03 13.12 697,049 -0.50(-3.64%)
Mar 22, 2016 14.00 14.06 13.54 13.61 791,651 -0.48(-3.40%)
Mar 21, 2016 14.04 14.37 13.97 14.09 1,001,618 +0.04(+0.29%)
Mar 18, 2016 13.27 14.20 13.20 14.05 1,924,213 +0.88(+6.65%)
Mar 17, 2016 13.22 13.36 12.84 13.18 2,056,483 -0.10(-0.73%)
Mar 16, 2016 13.50 13.70 13.09 13.27 1,288,941 -0.24(-1.80%)
Mar 15, 2016 13.80 13.90 13.25 13.52 1,685,679 -0.32(-2.35%)
Mar 14, 2016 14.39 14.39 13.70 13.84 892,634 -0.51(-3.56%)
Mar 11, 2016 14.50 14.66 13.98 14.35 2,069,563 +0.03(+0.23%)
Mar 10, 2016 13.98 15.20 13.70 14.32 5,476,199 +1.17(+8.92%)
Mar 09, 2016 13.57 13.76 13.03 13.15 1,896,685 -0.44(-3.25%)
Mar 08, 2016 13.07 14.21 13.07 13.59 2,779,203 +0.39(+2.92%)
Mar 07, 2016 13.14 13.52 12.97 13.20 829,201 +0.07(+0.55%)
Mar 04, 2016 13.03 13.57 12.94 13.13 1,630,372 +0.14(+1.05%)
Mar 03, 2016 12.69 13.04 12.63 12.99 893,373 +0.22(+1.76%)
Mar 02, 2016 12.51 12.81 12.30 12.77 544,717 +0.15(+1.21%)
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.