Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 12.83 12.95 12.65 12.84 1,024,002 +0.06(+0.47%)
Jun 29, 2015 13.29 13.32 12.71 12.78 491,072 -0.61(-4.56%)
Jun 26, 2015 13.63 13.74 13.37 13.39 699,198 -0.23(-1.69%)
Jun 25, 2015 13.60 13.83 13.45 13.62 319,719 +0.02(+0.15%)
Jun 24, 2015 13.86 14.24 13.45 13.60 641,462 -0.25(-1.81%)
Jun 23, 2015 13.62 13.88 13.50 13.85 471,750 +0.27(+1.99%)
Jun 22, 2015 13.83 13.84 13.47 13.58 441,395 -0.11(-0.80%)
Jun 19, 2015 13.36 13.77 13.28 13.69 3,276,516 +0.38(+2.85%)
Jun 18, 2015 13.34 13.52 13.27 13.31 577,298 +0.06(+0.45%)
Jun 17, 2015 13.31 13.64 13.04 13.25 433,174 -0.03(-0.23%)
Jun 16, 2015 13.05 13.29 12.93 13.28 532,789 +0.20(+1.53%)
Jun 15, 2015 12.59 13.24 12.40 13.08 1,093,516 +0.73(+5.91%)
Jun 12, 2015 12.50 12.57 12.28 12.35 320,234 -0.19(-1.52%)
Jun 11, 2015 12.52 12.52 12.21 12.54 624,327 -0.01(-0.08%)
Jun 10, 2015 12.26 12.56 12.26 12.55 274,461 +0.37(+3.04%)
Jun 09, 2015 12.34 12.47 12.11 12.18 270,820 -0.22(-1.77%)
Jun 08, 2015 12.35 12.59 12.30 12.40 244,766 +0.05(+0.40%)
Jun 05, 2015 12.23 12.55 12.05 12.35 353,372 +0.12(+0.98%)
Jun 04, 2015 12.58 12.72 12.20 12.23 151,922 -0.44(-3.47%)
Jun 03, 2015 12.50 12.80 12.44 12.67 313,318 +0.27(+2.18%)
Jun 02, 2015 12.19 12.50 12.06 12.40 255,395 +0.15(+1.22%)
Jun 01, 2015 12.37 12.50 11.96 12.25 315,848 -0.03(-0.24%)
May 29, 2015 12.35 12.55 12.16 12.28 234,823 -0.11(-0.89%)
May 28, 2015 12.49 12.68 12.15 12.39 355,905 -0.20(-1.59%)
May 27, 2015 12.49 12.74 12.29 12.59 367,385 +0.15(+1.21%)
May 26, 2015 12.57 12.67 12.30 12.44 318,986 -0.16(-1.27%)
May 22, 2015 12.93 12.60 12.60 12.60 303,500 -0.33(-2.55%)
May 21, 2015 12.91 13.16 12.87 12.93 168,723 -0.02(-0.15%)
May 20, 2015 13.25 13.29 12.84 12.95 237,349 -0.32(-2.41%)
May 19, 2015 12.96 13.35 12.89 13.27 1,043,139 +0.48(+3.75%)
May 18, 2015 12.69 12.83 12.38 12.79 475,936 +0.08(+0.63%)
May 15, 2015 12.74 12.80 12.52 12.71 341,280 -0.08(-0.66%)
May 14, 2015 12.61 12.92 12.35 12.79 331,828 +0.27(+2.11%)
May 13, 2015 12.71 12.83 12.41 12.53 313,500 -0.15(-1.18%)
May 12, 2015 12.65 12.74 12.45 12.68 325,502 -0.04(-0.31%)
May 11, 2015 12.89 12.99 12.66 12.72 378,696 -0.14(-1.09%)
May 08, 2015 12.84 12.95 12.80 12.86 348,539 +0.08(+0.63%)
May 07, 2015 12.60 12.85 12.47 12.78 346,202 +0.15(+1.19%)
May 06, 2015 12.54 12.81 12.38 12.63 598,103 +0.11(+0.88%)
May 05, 2015 12.75 12.89 12.37 12.52 706,945 -0.34(-2.64%)
May 04, 2015 12.74 13.00 12.63 12.86 767,271 -0.05(-0.39%)
May 01, 2015 12.74 13.10 12.70 12.91 673,658 +0.15(+1.18%)
Apr 30, 2015 12.82 12.89 12.56 12.76 667,795 -0.12(-0.89%)
Apr 29, 2015 12.95 13.02 12.74 12.88 432,854 -0.19(-1.42%)
Apr 28, 2015 13.08 13.14 12.70 13.06 635,691 -0.06(-0.50%)
Apr 27, 2015 12.79 13.80 12.70 13.12 1,365,995 +0.34(+2.62%)
Apr 24, 2015 12.92 13.17 12.30 12.79 897,465 -0.09(-0.70%)
Apr 23, 2015 12.92 13.04 12.67 12.88 610,809 -0.12(-0.92%)
Apr 22, 2015 13.00 13.15 12.84 13.00 652,820 -0.09(-0.69%)
Apr 21, 2015 12.84 13.24 12.64 13.09 1,039,736 +0.24(+1.87%)
Apr 20, 2015 13.07 13.49 12.83 12.85 1,444,837 -0.14(-1.08%)
Apr 17, 2015 13.59 13.86 12.98 12.99 1,995,580 -0.92(-6.61%)
Apr 16, 2015 13.35 13.92 13.23 13.91 2,275,765 +0.24(+1.76%)
Apr 15, 2015 13.70 13.75 12.79 13.67 4,316,298 +0.08(+0.59%)
Apr 14, 2015 12.63 14.05 12.59 13.59 12,224,457 +2.02(+17.46%)
Apr 13, 2015 11.00 11.74 10.50 11.57 17,371,640 +4.67(+67.68%)
Apr 10, 2015 6.910 6.930 6.820 6.900 141,200 +0.06(+0.88%)
Apr 09, 2015 7.020 7.050 6.810 6.840 245,294 -0.16(-2.29%)
Apr 08, 2015 6.900 7.000 6.860 7.000 126,814 +0.11(+1.60%)
Apr 07, 2015 6.990 7.000 6.870 6.890 254,980 -0.01(-0.14%)
Apr 06, 2015 6.980 7.080 6.900 6.900 223,699 -0.08(-1.15%)
Apr 02, 2015 6.700 6.980 6.980 6.980 415,300 +0.28(+4.18%)
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.