Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 14.82 14.99 14.68 14.79 49,711 +0.01(+0.07%)
Jun 29, 2016 14.61 14.79 14.28 14.78 43,362 +0.33(+2.28%)
Jun 28, 2016 14.26 14.51 14.24 14.45 32,937 +0.24(+1.69%)
Jun 27, 2016 14.41 14.49 13.99 14.21 38,828 -0.29(-2.00%)
Jun 24, 2016 14.59 15.00 13.30 14.50 751,317 -0.28(-1.89%)
Jun 23, 2016 14.69 14.83 14.58 14.78 58,249 +0.01(+0.07%)
Jun 22, 2016 14.51 14.80 14.41 14.77 49,432 +0.20(+1.37%)
Jun 21, 2016 14.51 14.59 14.17 14.57 28,980 +0.15(+1.04%)
Jun 20, 2016 14.10 14.97 14.10 14.42 68,008 +0.26(+1.84%)
Jun 17, 2016 13.91 14.17 13.68 14.16 111,842 +0.19(+1.36%)
Jun 16, 2016 13.89 13.98 13.79 13.97 25,993 -0.01(-0.07%)
Jun 15, 2016 14.00 14.14 13.90 13.98 30,099 +0.05(+0.36%)
Jun 14, 2016 13.78 13.93 13.55 13.93 17,112 +0.16(+1.16%)
Jun 13, 2016 13.85 14.00 13.44 13.77 31,902 -0.15(-1.08%)
Jun 10, 2016 13.41 14.04 13.41 13.92 43,346 -0.10(-0.71%)
Jun 09, 2016 14.38 14.38 13.68 14.02 28,363 +0.02(+0.14%)
Jun 08, 2016 14.00 14.10 13.74 14.00 15,253 +0.10(+0.72%)
Jun 07, 2016 13.65 14.27 13.45 13.90 43,999 +0.25(+1.83%)
Jun 06, 2016 13.48 13.97 13.33 13.65 27,985 +0.03(+0.22%)
Jun 03, 2016 13.80 13.84 13.36 13.62 28,928 -0.23(-1.66%)
Jun 02, 2016 13.74 14.07 13.50 13.85 27,145 +0.14(+1.02%)
Jun 01, 2016 13.66 13.82 13.56 13.71 19,127 -0.09(-0.65%)
May 31, 2016 14.00 14.05 13.59 13.80 25,800 -0.25(-1.78%)
May 27, 2016 14.06 14.05 14.05 14.05 35,000 -0.06(-0.43%)
May 26, 2016 13.84 14.23 13.72 14.11 32,159 +0.15(+1.07%)
May 25, 2016 14.10 14.73 13.74 13.96 89,720 -0.14(-0.99%)
May 24, 2016 13.80 14.50 13.71 14.10 133,706 +0.30(+2.17%)
May 23, 2016 13.68 14.01 13.53 13.80 81,906 -0.02(-0.14%)
May 20, 2016 13.06 15.12 12.66 13.82 84,067 -0.16(-1.14%)
May 19, 2016 12.97 13.99 12.93 13.98 60,005 +1.01(+7.79%)
May 18, 2016 12.94 13.14 12.74 12.97 37,305 +0.05(+0.39%)
May 17, 2016 12.66 13.15 12.50 12.92 90,392 +0.01(+0.08%)
May 16, 2016 11.72 12.97 11.72 12.91 103,617 +1.03(+8.67%)
May 13, 2016 11.97 12.00 11.71 11.88 33,079 +0.26(+2.24%)
May 12, 2016 11.46 11.75 11.21 11.62 52,597 +0.20(+1.75%)
May 11, 2016 10.92 11.69 10.92 11.42 18,650 -0.06(-0.52%)
May 10, 2016 10.85 11.60 10.85 11.48 20,908 +0.33(+2.96%)
May 09, 2016 11.23 11.69 10.88 11.15 37,253 +0.06(+0.54%)
May 06, 2016 12.00 12.00 10.86 11.09 128,076 -1.03(-8.46%)
May 05, 2016 12.25 12.30 12.00 12.12 52,684 -0.05(-0.45%)
May 04, 2016 11.93 12.17 11.83 12.17 68,217 +0.22(+1.84%)
May 03, 2016 11.67 11.98 11.48 11.95 104,230 +0.26(+2.22%)
May 02, 2016 11.45 11.74 11.45 11.69 43,789 +0.24(+2.10%)
Apr 29, 2016 11.30 11.50 11.30 11.45 40,018 +0.04(+0.35%)
Apr 28, 2016 10.91 11.59 10.85 11.41 38,130 +0.37(+3.35%)
Apr 27, 2016 10.53 11.25 10.53 11.04 68,841 +0.49(+4.64%)
Apr 26, 2016 10.57 10.64 10.52 10.55 4,898 -0.05(-0.47%)
Apr 25, 2016 10.35 10.60 10.35 10.60 11,063 +0.25(+2.42%)
Apr 22, 2016 10.23 10.44 10.03 10.35 25,261 +0.03(+0.27%)
Apr 21, 2016 10.40 10.42 10.15 10.32 25,836 -0.15(-1.41%)
Apr 20, 2016 10.45 10.47 10.26 10.47 55,295 +0.00(+0.00%)
Apr 19, 2016 10.23 10.71 10.23 10.47 20,253 +0.27(+2.65%)
Apr 18, 2016 9.900 10.27 9.900 10.20 6,766 -0.01(-0.10%)
Apr 15, 2016 10.14 10.32 10.02 10.21 21,594 +0.06(+0.59%)
Apr 14, 2016 10.13 10.34 10.04 10.15 28,417 +0.11(+1.10%)
Apr 13, 2016 10.02 10.27 9.990 10.04 35,404 +0.02(+0.20%)
Apr 12, 2016 10.02 10.32 10.02 10.02 12,630 -0.05(-0.50%)
Apr 11, 2016 10.21 10.22 10.00 10.07 23,313 +0.03(+0.30%)
Apr 08, 2016 10.25 10.32 10.03 10.04 31,250 -0.15(-1.47%)
Apr 07, 2016 10.19 10.33 9.960 10.19 23,958 +0.05(+0.49%)
Apr 06, 2016 10.06 10.34 9.990 10.14 10,694 +0.00(+0.00%)
Apr 05, 2016 10.23 10.34 9.870 10.14 24,986 -0.13(-1.27%)
Apr 04, 2016 10.06 10.37 10.06 10.27 18,288 +0.23(+2.29%)
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.