Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 12.96 13.33 12.96 13.31 186,194 +0.27(+2.05%)
May 27, 2016 13.08 13.04 13.04 13.04 65,225 -0.07(-0.53%)
May 26, 2016 13.15 13.30 13.03 13.11 153,732 +0.08(+0.60%)
May 25, 2016 12.80 13.18 12.79 13.03 222,801 +0.18(+1.41%)
May 24, 2016 12.91 13.01 12.84 12.85 63,031 +0.07(+0.54%)
May 23, 2016 12.67 12.91 12.60 12.78 147,060 +0.08(+0.61%)
May 20, 2016 12.65 12.94 12.60 12.71 136,494 +0.10(+0.75%)
May 19, 2016 12.71 12.71 12.48 12.61 130,698 -0.17(-1.35%)
May 18, 2016 12.39 12.81 12.27 12.78 354,484 +0.43(+3.49%)
May 17, 2016 12.14 12.46 12.09 12.35 157,362 +0.16(+1.35%)
May 16, 2016 12.25 12.35 12.09 12.19 366,817 -0.09(-0.77%)
May 13, 2016 12.52 12.58 12.12 12.28 307,909 -0.21(-1.66%)
May 12, 2016 12.52 12.71 12.43 12.49 168,341 +0.11(+0.91%)
May 11, 2016 12.58 12.58 12.00 12.38 396,259 -0.18(-1.44%)
May 10, 2016 12.91 12.91 12.46 12.56 157,877 -0.36(-2.81%)
May 09, 2016 12.99 12.99 12.75 12.92 70,890 +0.03(+0.27%)
May 06, 2016 13.22 13.22 12.75 12.89 213,405 -0.32(-2.42%)
May 05, 2016 13.03 13.34 12.97 13.21 92,647 +0.23(+1.80%)
May 04, 2016 12.99 13.13 12.81 12.97 66,851 -0.03(-0.27%)
May 03, 2016 13.21 13.43 12.56 13.01 169,715 -0.23(-1.76%)
May 02, 2016 13.53 13.88 12.99 13.24 126,170 -0.37(-2.73%)
Apr 29, 2016 13.95 14.00 13.40 13.61 117,749 -0.28(-2.05%)
Apr 28, 2016 14.05 14.17 13.78 13.90 144,173 -0.17(-1.23%)
Apr 27, 2016 14.01 14.23 13.87 14.07 465,195 +0.12(+0.87%)
Apr 26, 2016 13.80 13.99 13.55 13.95 295,899 +0.23(+1.70%)
Apr 25, 2016 13.76 13.97 13.61 13.72 235,760 +0.01(+0.06%)
Apr 22, 2016 13.08 13.95 13.08 13.71 395,423 +0.58(+4.40%)
Apr 21, 2016 13.20 13.34 13.03 13.13 140,229 +0.02(+0.13%)
Apr 20, 2016 12.92 13.15 12.92 13.11 95,951 +0.14(+1.06%)
Apr 19, 2016 12.82 13.04 12.77 12.97 101,374 +0.27(+2.11%)
Apr 18, 2016 12.65 12.77 12.52 12.71 105,098 +0.18(+1.45%)
Apr 15, 2016 12.59 12.59 12.43 12.52 66,148 -0.11(-0.89%)
Apr 14, 2016 12.73 12.81 12.49 12.64 91,229 +0.02(+0.14%)
Apr 13, 2016 12.82 12.82 12.46 12.62 149,741 +0.09(+0.76%)
Apr 12, 2016 12.74 12.74 12.25 12.52 81,221 -0.12(-0.96%)
Apr 11, 2016 12.58 12.93 12.50 12.65 140,406 +0.17(+1.38%)
Apr 08, 2016 12.31 12.56 12.22 12.47 131,509 +0.33(+2.70%)
Apr 07, 2016 12.67 13.09 11.89 12.14 435,032 -0.06(-0.49%)
Apr 06, 2016 12.24 12.60 12.19 12.21 88,064 +0.00(+0.00%)
Apr 05, 2016 12.02 12.33 12.02 12.21 68,904 -0.10(-0.77%)
Apr 04, 2016 12.50 12.63 12.24 12.30 86,874 -0.22(-1.79%)
Apr 01, 2016 12.59 12.59 12.33 12.52 82,822 +0.03(+0.24%)
Mar 31, 2016 12.55 12.65 12.47 12.49 96,032 +0.00(+0.00%)
Mar 30, 2016 12.37 12.67 12.29 12.49 167,215 +0.37(+3.01%)
Mar 29, 2016 12.36 12.36 11.51 12.13 324,945 -0.14(-1.18%)
Mar 28, 2016 12.42 12.75 12.07 12.27 265,316 +0.02(+0.14%)
Mar 24, 2016 11.90 12.26 12.26 12.26 146,004 +0.51(+4.34%)
Mar 23, 2016 12.12 12.16 11.69 11.75 126,900 -0.42(-3.42%)
Mar 22, 2016 12.31 12.34 12.08 12.16 182,283 -0.21(-1.72%)
Mar 21, 2016 12.24 12.62 12.24 12.38 173,840 +0.22(+1.82%)
Mar 18, 2016 12.75 12.89 12.07 12.15 556,482 -0.64(-4.98%)
Mar 17, 2016 13.10 13.39 12.75 12.79 208,543 -0.29(-2.21%)
Mar 16, 2016 13.20 13.49 13.03 13.08 155,780 -0.07(-0.52%)
Mar 15, 2016 13.20 13.47 12.91 13.15 61,251 -0.15(-1.15%)
Mar 14, 2016 13.22 13.48 13.05 13.30 103,663 -0.13(-0.95%)
Mar 11, 2016 13.43 13.59 13.21 13.43 153,872 +0.04(+0.32%)
Mar 10, 2016 13.02 13.48 12.81 13.39 202,380 -0.22(-1.62%)
Mar 09, 2016 13.52 13.61 13.23 13.61 107,832 +0.25(+1.84%)
Mar 08, 2016 13.54 13.54 13.10 13.36 90,793 -0.20(-1.50%)
Mar 07, 2016 13.50 13.70 13.39 13.57 83,557 +0.07(+0.50%)
Mar 04, 2016 13.68 13.68 13.35 13.50 133,328 -0.06(-0.44%)
Mar 03, 2016 13.44 13.59 13.26 13.56 71,663 +0.21(+1.59%)
Mar 02, 2016 12.82 13.42 12.78 13.34 101,288 +0.60(+4.74%)
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.