Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 11.84 11.97 11.66 11.81 136,679 +0.03(+0.25%)
Jun 29, 2015 11.78 12.25 11.72 11.78 163,174 -0.16(-1.34%)
Jun 26, 2015 12.18 12.18 11.86 11.94 292,943 -0.26(-2.13%)
Jun 25, 2015 12.26 12.26 12.26 12.20 151,613 +0.01(+0.08%)
Jun 24, 2015 11.89 12.20 11.85 12.19 176,493 +0.24(+2.01%)
Jun 23, 2015 11.56 11.95 11.53 11.95 178,383 +0.42(+3.64%)
Jun 22, 2015 11.46 11.65 11.40 11.53 143,943 +0.11(+0.96%)
Jun 19, 2015 11.38 11.52 11.22 11.42 176,583 +0.01(+0.09%)
Jun 18, 2015 11.27 11.45 11.27 11.41 55,007 +0.15(+1.33%)
Jun 17, 2015 11.32 11.38 11.18 11.26 54,343 -0.05(-0.44%)
Jun 16, 2015 11.24 11.40 11.24 11.31 37,801 +0.05(+0.44%)
Jun 15, 2015 11.50 11.50 11.18 11.26 85,047 -0.29(-2.51%)
Jun 12, 2015 11.26 11.57 11.24 11.55 93,577 +0.27(+2.39%)
Jun 11, 2015 11.39 11.45 11.25 11.28 172,514 -0.12(-1.05%)
Jun 10, 2015 11.39 11.50 11.26 11.40 93,944 +0.06(+0.53%)
Jun 09, 2015 11.35 11.45 11.26 11.34 84,604 -0.06(-0.53%)
Jun 08, 2015 11.38 11.45 11.25 11.40 85,312 -0.03(-0.22%)
Jun 05, 2015 11.20 11.43 11.16 11.43 53,080 +0.26(+2.28%)
Jun 04, 2015 11.27 11.38 11.11 11.17 93,259 -0.15(-1.33%)
Jun 03, 2015 11.25 11.53 11.25 11.32 98,147 +0.07(+0.62%)
Jun 02, 2015 11.10 11.31 11.07 11.25 161,667 +0.11(+0.99%)
Jun 01, 2015 11.09 11.14 10.99 11.14 153,280 +0.16(+1.46%)
May 29, 2015 10.96 11.06 10.87 10.98 178,609 -0.01(-0.09%)
May 28, 2015 11.00 11.04 10.93 10.99 102,164 +0.00(+0.00%)
May 27, 2015 10.89 11.00 10.75 10.99 382,541 +0.15(+1.38%)
May 26, 2015 10.96 11.14 10.75 10.84 411,070 -0.12(-1.09%)
May 22, 2015 10.86 10.96 10.96 10.96 378,900 +0.11(+1.01%)
May 21, 2015 10.91 11.06 10.80 10.85 140,233 -0.02(-0.18%)
May 20, 2015 11.16 11.16 10.70 10.87 172,236 -0.32(-2.86%)
May 19, 2015 10.94 11.23 10.71 11.19 229,532 +0.24(+2.19%)
May 18, 2015 10.80 11.00 10.70 10.95 137,434 +0.13(+1.20%)
May 15, 2015 10.64 10.85 10.52 10.82 151,410 +0.20(+1.88%)
May 14, 2015 10.31 10.98 10.30 10.62 464,624 +0.39(+3.81%)
May 13, 2015 10.28 10.28 10.11 10.23 70,888 -0.02(-0.20%)
May 12, 2015 10.41 10.41 10.16 10.25 160,165 -0.11(-1.06%)
May 11, 2015 10.37 10.52 10.31 10.36 133,386 -0.01(-0.10%)
May 08, 2015 10.46 10.61 10.35 10.37 208,511 +0.26(+2.57%)
May 07, 2015 10.05 10.41 10.05 10.11 223,067 +0.08(+0.80%)
May 06, 2015 10.14 10.16 9.900 10.03 189,177 +0.00(+0.00%)
May 05, 2015 10.26 10.29 10.00 10.03 121,802 -0.19(-1.86%)
May 04, 2015 10.50 10.73 10.14 10.22 116,461 -0.19(-1.83%)
May 01, 2015 10.31 10.43 10.20 10.41 141,434 +0.17(+1.66%)
Apr 30, 2015 10.38 10.51 10.20 10.24 298,864 -0.16(-1.54%)
Apr 29, 2015 10.83 10.96 9.972 10.40 507,486 -0.38(-3.53%)
Apr 28, 2015 11.27 11.49 10.60 10.78 257,944 -0.31(-2.80%)
Apr 27, 2015 11.04 11.36 11.00 11.09 219,589 +0.04(+0.36%)
Apr 24, 2015 11.22 11.33 11.04 11.05 184,858 -0.14(-1.25%)
Apr 23, 2015 11.20 11.41 11.12 11.19 250,265 +0.05(+0.45%)
Apr 22, 2015 11.24 11.32 11.02 11.14 186,072 -0.07(-0.62%)
Apr 21, 2015 11.31 11.46 11.18 11.21 51,206 -0.03(-0.27%)
Apr 20, 2015 11.31 11.40 11.12 11.24 177,806 +0.02(+0.18%)
Apr 17, 2015 10.70 11.38 10.68 11.22 470,543 +0.33(+3.03%)
Apr 16, 2015 11.45 11.45 10.04 10.89 1,254,792 -0.60(-5.22%)
Apr 15, 2015 11.56 11.64 11.44 11.49 126,660 -0.07(-0.61%)
Apr 14, 2015 11.62 11.62 11.30 11.56 109,257 -0.06(-0.52%)
Apr 13, 2015 11.86 11.99 11.60 11.62 119,664 -0.18(-1.53%)
Apr 10, 2015 11.78 11.83 11.74 11.80 124,760 +0.10(+0.85%)
Apr 09, 2015 11.75 11.80 11.67 11.70 122,307 -0.01(-0.09%)
Apr 08, 2015 11.66 11.82 11.66 11.71 102,946 +0.06(+0.52%)
Apr 07, 2015 11.56 12.00 11.56 11.65 175,482 +0.06(+0.52%)
Apr 06, 2015 12.20 12.23 11.55 11.59 265,907 -0.66(-5.39%)
Apr 02, 2015 12.80 12.25 12.25 12.25 717,300 -1.98(-13.91%)
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.