Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 12.10 12.75 12.04 12.45 475,016 +0.33(+2.72%)
May 27, 2016 11.82 12.12 12.12 12.12 274,000 +0.22(+1.85%)
May 26, 2016 12.42 12.44 11.84 11.90 314,256 -0.34(-2.78%)
May 25, 2016 11.76 12.43 11.76 12.24 474,242 +0.57(+4.88%)
May 24, 2016 11.44 11.86 11.19 11.67 461,757 +0.29(+2.55%)
May 23, 2016 11.40 11.60 11.20 11.38 305,622 -0.18(-1.56%)
May 20, 2016 11.64 11.80 11.46 11.56 289,844 -0.01(-0.09%)
May 19, 2016 11.35 11.61 11.07 11.57 367,391 +0.03(+0.26%)
May 18, 2016 12.10 12.19 11.43 11.54 438,306 -0.59(-4.86%)
May 17, 2016 12.16 12.61 12.10 12.13 336,133 +0.00(+0.00%)
May 16, 2016 12.12 12.51 12.04 12.13 378,179 +0.32(+2.71%)
May 13, 2016 12.20 12.70 11.78 11.81 669,890 -0.47(-3.83%)
May 12, 2016 13.30 13.56 12.13 12.28 609,370 -1.03(-7.74%)
May 11, 2016 12.30 13.50 12.30 13.31 1,208,878 +0.94(+7.60%)
May 10, 2016 11.84 12.40 11.57 12.37 978,770 +0.64(+5.46%)
May 09, 2016 12.17 12.25 11.27 11.73 700,325 -0.50(-4.09%)
May 06, 2016 11.81 13.11 11.67 12.23 935,310 +0.13(+1.07%)
May 05, 2016 12.52 12.64 11.89 12.10 639,912 -0.12(-0.98%)
May 04, 2016 12.22 12.53 11.87 12.22 604,997 +0.00(+0.00%)
May 03, 2016 12.64 12.74 11.93 12.22 847,749 -0.58(-4.53%)
May 02, 2016 12.71 12.92 12.54 12.80 528,883 -0.01(-0.08%)
Apr 29, 2016 13.39 13.48 12.71 12.81 602,919 -0.44(-3.32%)
Apr 28, 2016 13.06 13.70 12.91 13.25 1,208,726 +0.19(+1.45%)
Apr 27, 2016 12.79 13.28 12.35 13.06 1,390,742 +0.43(+3.40%)
Apr 26, 2016 12.79 12.63 11.88 12.63 672,465 +0.00(+0.00%)
Apr 25, 2016 13.00 13.13 12.58 12.63 551,738 -0.35(-2.70%)
Apr 22, 2016 12.55 13.45 12.49 12.98 1,623,170 +0.89(+7.36%)
Apr 21, 2016 12.14 12.22 11.82 12.09 350,907 +0.04(+0.33%)
Apr 20, 2016 11.75 12.15 11.58 12.05 474,287 +0.23(+1.95%)
Apr 19, 2016 11.66 11.95 11.52 11.82 507,753 +0.25(+2.16%)
Apr 18, 2016 11.15 11.85 11.01 11.57 362,103 +0.07(+0.61%)
Apr 15, 2016 11.37 11.80 11.37 11.50 689,951 +0.07(+0.61%)
Apr 14, 2016 11.49 11.53 11.24 11.43 413,179 +0.04(+0.35%)
Apr 13, 2016 11.10 11.59 11.04 11.39 687,880 +0.32(+2.89%)
Apr 12, 2016 10.57 11.09 10.53 11.07 535,737 +0.57(+5.43%)
Apr 11, 2016 10.29 10.61 10.11 10.50 842,813 +0.37(+3.65%)
Apr 08, 2016 10.00 10.35 9.969 10.13 408,214 +0.26(+2.63%)
Apr 07, 2016 9.640 10.05 9.610 9.870 366,371 +0.14(+1.44%)
Apr 06, 2016 9.400 9.785 9.150 9.730 1,451,135 +0.46(+4.96%)
Apr 05, 2016 9.100 9.382 9.010 9.270 474,260 +0.10(+1.09%)
Apr 04, 2016 9.270 9.520 9.140 9.170 346,248 -0.11(-1.19%)
Apr 01, 2016 9.470 9.480 9.150 9.280 411,524 -0.46(-4.72%)
Mar 31, 2016 9.510 9.820 9.510 9.740 839,588 +0.23(+2.42%)
Mar 30, 2016 9.590 9.860 9.400 9.510 586,755 +0.06(+0.63%)
Mar 29, 2016 9.230 9.530 9.030 9.450 334,618 +0.05(+0.53%)
Mar 28, 2016 9.360 9.590 9.050 9.400 366,461 +0.03(+0.32%)
Mar 24, 2016 9.490 9.370 9.370 9.370 1,046,400 -0.33(-3.40%)
Mar 23, 2016 10.68 10.74 9.660 9.700 796,711 -1.16(-10.68%)
Mar 22, 2016 10.60 10.96 10.48 10.86 481,298 +0.14(+1.31%)
Mar 21, 2016 10.82 11.03 10.61 10.72 522,625 -0.18(-1.65%)
Mar 18, 2016 11.24 11.37 10.66 10.90 712,973 -0.17(-1.54%)
Mar 17, 2016 11.17 11.22 10.91 11.07 702,476 +0.10(+0.91%)
Mar 16, 2016 10.93 11.11 10.33 10.97 1,211,413 -0.31(-2.75%)
Mar 15, 2016 11.67 11.75 11.17 11.28 366,423 -0.68(-5.69%)
Mar 14, 2016 11.25 12.10 11.15 11.96 909,187 +0.65(+5.75%)
Mar 11, 2016 11.29 11.42 11.07 11.31 446,099 +0.17(+1.53%)
Mar 10, 2016 11.17 11.21 10.60 11.14 853,138 -0.08(-0.71%)
Mar 09, 2016 11.08 11.60 10.82 11.22 839,787 +0.24(+2.19%)
Mar 08, 2016 11.43 11.43 10.52 10.98 799,126 -0.73(-6.23%)
Mar 07, 2016 10.95 11.75 10.93 11.71 1,001,494 +0.74(+6.75%)
Mar 04, 2016 10.49 11.07 10.34 10.97 835,590 +0.64(+6.20%)
Mar 03, 2016 9.730 10.46 9.690 10.33 603,406 +0.38(+3.82%)
Mar 02, 2016 9.460 10.09 9.220 9.950 1,044,427 +0.38(+3.97%)
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.