Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2016 11.07 11.50 10.96 11.41 1,110,659 +0.14(+1.24%)
Mar 31, 2016 10.65 11.34 10.61 11.27 1,733,777 +0.63(+5.92%)
Mar 30, 2016 10.79 10.85 10.50 10.64 1,122,087 -0.03(-0.28%)
Mar 29, 2016 10.24 10.87 10.18 10.67 1,595,230 +0.38(+3.69%)
Mar 28, 2016 10.16 10.37 9.920 10.29 748,926 +0.15(+1.48%)
Mar 24, 2016 10.12 10.14 10.14 10.14 561,200 -0.08(-0.78%)
Mar 23, 2016 10.09 10.45 10.09 10.22 2,053,123 +0.11(+1.09%)
Mar 22, 2016 9.840 10.19 9.760 10.11 673,874 +0.21(+2.12%)
Mar 21, 2016 10.08 10.26 9.860 9.900 663,253 -0.21(-2.08%)
Mar 18, 2016 10.08 10.38 9.990 10.11 2,111,803 +0.10(+1.00%)
Mar 17, 2016 9.620 10.06 9.590 10.01 638,584 +0.30(+3.09%)
Mar 16, 2016 9.310 9.750 9.260 9.710 1,388,465 +0.36(+3.85%)
Mar 15, 2016 9.900 10.01 9.290 9.350 780,811 -0.64(-6.41%)
Mar 14, 2016 9.660 10.01 9.590 9.990 1,162,827 +0.30(+3.10%)
Mar 11, 2016 9.380 9.705 9.050 9.690 697,524 +0.43(+4.64%)
Mar 10, 2016 9.510 9.580 9.070 9.260 774,227 -0.17(-1.80%)
Mar 09, 2016 9.780 9.910 9.270 9.430 1,070,103 -0.31(-3.18%)
Mar 08, 2016 9.910 10.04 9.630 9.740 1,586,002 -0.26(-2.60%)
Mar 07, 2016 9.650 10.04 9.650 10.00 2,222,155 +0.21(+2.15%)
Mar 04, 2016 9.020 10.20 8.840 9.790 4,879,213 +1.14(+13.18%)
Mar 03, 2016 8.640 8.700 8.290 8.650 1,498,673 +0.02(+0.23%)
Mar 02, 2016 8.550 8.680 8.310 8.630 1,809,438 +0.14(+1.65%)
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.