Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 13.12 13.15 12.73 12.89 1,793,212 -0.21(-1.60%)
Jul 28, 2016 13.10 13.35 13.02 13.10 1,868,590 +0.01(+0.08%)
Jul 27, 2016 13.15 13.38 12.87 13.09 1,218,417 +0.00(+0.00%)
Jul 26, 2016 13.03 13.16 12.93 13.09 769,888 +0.11(+0.85%)
Jul 25, 2016 12.92 13.22 12.92 12.98 741,349 +0.08(+0.62%)
Jul 22, 2016 12.81 13.00 12.63 12.90 494,319 +0.08(+0.62%)
Jul 21, 2016 12.98 13.04 12.73 12.82 679,285 -0.13(-1.00%)
Jul 20, 2016 12.94 13.09 12.78 12.95 586,348 +0.07(+0.54%)
Jul 19, 2016 13.10 13.10 12.82 12.88 648,233 -0.21(-1.60%)
Jul 18, 2016 12.81 13.24 12.66 13.09 1,043,082 +0.27(+2.11%)
Jul 15, 2016 12.76 12.84 12.51 12.82 749,757 +0.15(+1.18%)
Jul 14, 2016 12.86 12.86 12.54 12.67 744,564 +0.04(+0.32%)
Jul 13, 2016 12.88 12.95 12.63 12.63 772,463 -0.18(-1.41%)
Jul 12, 2016 12.88 13.02 12.63 12.81 1,283,680 +0.06(+0.47%)
Jul 11, 2016 12.48 12.86 12.48 12.75 1,289,710 +0.41(+3.32%)
Jul 08, 2016 11.96 12.45 11.82 12.34 1,660,698 +0.52(+4.40%)
Jul 07, 2016 11.65 11.90 11.61 11.82 1,073,365 +0.56(+4.97%)
Jul 05, 2016 11.50 11.77 11.01 11.26 1,327,484 -0.30(-2.60%)
Jul 01, 2016 11.28 11.56 11.56 11.56 601,800 +0.31(+2.76%)
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%)
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.