Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 10.78 11.26 10.78 11.25 816,878 +0.22(+1.99%)
Jun 29, 2016 10.92 11.16 10.71 11.03 1,139,305 +0.35(+3.28%)
Jun 28, 2016 10.34 10.99 10.34 10.68 1,219,457 +0.49(+4.81%)
Jun 27, 2016 10.74 10.89 10.15 10.19 2,296,543 -0.74(-6.77%)
Jun 24, 2016 10.99 11.29 10.78 10.93 4,715,769 -0.79(-6.74%)
Jun 23, 2016 11.19 11.72 11.07 11.72 947,774 +0.70(+6.35%)
Jun 22, 2016 11.32 11.33 10.93 11.02 976,410 -0.30(-2.65%)
Jun 21, 2016 11.42 11.64 11.06 11.32 1,065,409 -0.09(-0.79%)
Jun 20, 2016 11.20 11.57 11.04 11.41 1,149,815 +0.34(+3.07%)
Jun 17, 2016 10.93 11.17 10.80 11.07 2,145,368 +0.20(+1.84%)
Jun 16, 2016 11.13 11.13 10.65 10.87 1,014,220 -0.13(-1.18%)
Jun 15, 2016 11.05 11.20 10.89 11.00 1,898,185 -0.04(-0.36%)
Jun 14, 2016 11.29 11.37 10.98 11.04 1,375,663 -0.29(-2.56%)
Jun 13, 2016 11.61 11.75 11.29 11.33 1,300,684 -0.41(-3.49%)
Jun 10, 2016 11.89 12.03 11.69 11.74 1,014,438 -0.37(-3.06%)
Jun 09, 2016 12.22 12.31 12.06 12.11 802,741 -0.19(-1.54%)
Jun 08, 2016 12.18 12.34 12.09 12.30 1,225,321 +0.16(+1.32%)
Jun 07, 2016 11.96 12.20 11.84 12.14 1,141,445 +0.18(+1.51%)
Jun 06, 2016 11.89 11.99 11.72 11.96 1,063,071 +0.08(+0.67%)
Jun 03, 2016 12.31 12.33 11.86 11.88 1,370,289 -0.41(-3.34%)
Jun 02, 2016 11.96 12.31 11.94 12.29 1,877,275 +0.22(+1.82%)
Jun 01, 2016 11.99 12.18 11.74 12.07 2,299,272 +0.31(+2.64%)
May 31, 2016 11.89 12.02 11.62 11.76 1,200,861 -0.02(-0.17%)
May 27, 2016 11.66 11.78 11.78 11.78 2,201,200 +0.14(+1.20%)
May 26, 2016 11.91 12.02 11.47 11.64 2,515,743 -0.24(-2.02%)
May 25, 2016 12.03 12.26 11.80 11.88 2,042,808 -0.07(-0.59%)
May 24, 2016 11.84 12.03 11.65 11.95 1,397,950 +0.19(+1.62%)
May 23, 2016 11.54 11.99 11.44 11.76 1,808,133 +0.12(+1.03%)
May 20, 2016 11.53 11.73 11.16 11.64 1,569,673 +0.20(+1.75%)
May 19, 2016 10.66 11.49 10.64 11.44 9,466,099 +0.51(+4.67%)
May 18, 2016 11.12 11.33 10.82 10.93 1,640,581 -0.24(-2.15%)
May 17, 2016 11.09 11.44 10.64 11.17 1,557,690 +0.11(+0.99%)
May 16, 2016 11.34 11.38 11.04 11.06 1,968,467 -0.18(-1.60%)
May 13, 2016 11.41 11.62 11.21 11.24 1,925,067 -0.26(-2.26%)
May 12, 2016 11.60 11.75 11.39 11.50 1,136,266 -0.03(-0.26%)
May 11, 2016 11.30 11.83 11.17 11.53 1,415,621 +0.17(+1.50%)
May 10, 2016 11.16 11.39 11.05 11.36 1,407,632 +0.24(+2.16%)
May 09, 2016 10.86 11.44 10.86 11.12 1,869,639 +0.26(+2.39%)
May 06, 2016 11.48 11.61 10.17 10.86 3,084,299 -0.43(-3.81%)
May 05, 2016 11.17 11.53 11.08 11.29 1,713,510 +0.16(+1.44%)
May 04, 2016 10.90 11.33 10.83 11.13 1,119,727 +0.15(+1.37%)
May 03, 2016 11.32 11.36 10.90 10.98 1,646,937 -0.46(-4.02%)
May 02, 2016 11.15 11.46 10.94 11.44 981,606 +0.35(+3.16%)
Apr 29, 2016 11.38 11.39 10.82 11.09 1,548,799 -0.31(-2.72%)
Apr 28, 2016 11.92 12.02 11.34 11.40 940,043 -0.63(-5.24%)
Apr 27, 2016 12.09 12.17 11.97 12.03 900,412 -0.11(-0.91%)
Apr 26, 2016 12.23 12.28 11.94 12.14 917,635 -0.07(-0.57%)
Apr 25, 2016 12.38 12.59 12.09 12.21 500,634 -0.19(-1.53%)
Apr 22, 2016 12.35 12.57 12.34 12.40 1,061,486 +0.10(+0.81%)
Apr 21, 2016 12.30 12.77 12.28 12.30 886,519 +0.10(+0.82%)
Apr 20, 2016 11.94 12.50 11.94 12.20 846,196 +0.18(+1.50%)
Apr 19, 2016 12.12 12.17 11.91 12.02 648,183 -0.08(-0.66%)
Apr 18, 2016 11.99 12.32 11.85 12.10 535,939 +0.07(+0.58%)
Apr 15, 2016 11.90 12.19 11.80 12.03 949,455 +0.14(+1.18%)
Apr 14, 2016 11.97 12.01 11.76 11.89 882,147 -0.09(-0.75%)
Apr 13, 2016 11.84 12.07 11.71 11.98 862,024 +0.27(+2.31%)
Apr 12, 2016 11.89 12.04 11.63 11.71 847,822 -0.15(-1.26%)
Apr 11, 2016 11.76 12.19 11.66 11.86 1,074,113 +0.20(+1.72%)
Apr 08, 2016 11.72 11.89 11.34 11.66 692,168 +0.11(+0.95%)
Apr 07, 2016 11.58 11.84 11.36 11.55 1,108,723 -0.18(-1.53%)
Apr 06, 2016 11.33 11.80 11.23 11.73 1,063,357 +0.45(+3.99%)
Apr 05, 2016 10.92 11.33 10.76 11.28 832,784 +0.20(+1.81%)
Apr 04, 2016 11.41 11.51 11.03 11.08 963,683 -0.33(-2.89%)
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.