Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 10.05 10.06 9.888 9.999 1,572,003 +0.00(+0.00%)
Jun 29, 2016 9.743 10.01 9.583 9.999 2,309,990 +0.37(+3.87%)
Jun 28, 2016 9.743 9.816 9.568 9.626 2,628,425 -0.02(-0.23%)
Jun 27, 2016 10.04 10.04 9.539 9.648 2,966,288 -0.62(-6.05%)
Jun 24, 2016 10.19 10.42 10.05 10.27 3,033,743 -0.29(-2.77%)
Jun 23, 2016 9.721 10.76 9.568 10.56 5,746,764 -0.20(-1.83%)
Jun 22, 2016 10.90 10.98 10.76 10.76 1,523,495 -0.09(-0.87%)
Jun 21, 2016 11.17 11.20 10.85 10.85 1,763,483 -0.32(-2.88%)
Jun 20, 2016 11.32 11.33 11.16 11.17 1,431,611 +0.01(+0.07%)
Jun 17, 2016 11.31 11.32 11.15 11.17 2,026,477 -0.12(-1.04%)
Jun 16, 2016 11.34 11.38 11.09 11.28 1,176,500 -0.12(-1.09%)
Jun 15, 2016 11.55 11.58 11.40 11.41 412,665 -0.08(-0.70%)
Jun 14, 2016 11.47 11.61 11.43 11.49 1,007,837 -0.02(-0.19%)
Jun 13, 2016 11.66 11.74 11.50 11.51 572,375 -0.15(-1.31%)
Jun 10, 2016 11.67 11.72 11.51 11.66 482,683 -0.12(-1.05%)
Jun 09, 2016 11.86 11.86 11.70 11.79 522,994 -0.15(-1.22%)
Jun 08, 2016 11.76 11.95 11.65 11.93 765,828 +0.21(+1.81%)
Jun 07, 2016 11.73 11.80 11.66 11.72 818,772 -0.01(-0.12%)
Jun 06, 2016 11.71 11.80 11.67 11.74 642,562 +0.01(+0.12%)
Jun 03, 2016 11.79 11.81 11.61 11.72 737,921 -0.11(-0.93%)
Jun 02, 2016 11.75 11.83 11.67 11.83 566,481 +0.05(+0.43%)
Jun 01, 2016 11.61 11.79 11.47 11.78 832,693 +0.12(+1.07%)
May 31, 2016 11.59 11.69 11.54 11.66 484,693 +0.06(+0.50%)
May 27, 2016 11.42 11.60 11.60 11.60 479,614 +0.18(+1.53%)
May 26, 2016 11.45 11.53 11.32 11.42 427,658 -0.01(-0.13%)
May 25, 2016 11.35 11.46 11.30 11.44 732,335 +0.12(+1.03%)
May 24, 2016 10.90 11.32 10.90 11.32 909,989 +0.45(+4.10%)
May 23, 2016 11.04 11.05 10.83 10.88 842,955 -0.15(-1.33%)
May 20, 2016 10.83 11.07 10.83 11.02 632,700 +0.21(+1.96%)
May 19, 2016 10.77 10.85 10.53 10.81 808,331 -0.01(-0.13%)
May 18, 2016 10.81 10.93 10.76 10.82 667,311 +0.01(+0.07%)
May 17, 2016 11.03 11.07 10.80 10.82 1,020,836 -0.19(-1.73%)
May 16, 2016 10.79 11.06 10.79 11.01 2,206,431 +0.21(+1.96%)
May 13, 2016 10.86 10.86 10.77 10.79 659,059 -0.07(-0.67%)
May 12, 2016 10.92 10.99 10.71 10.87 504,383 -0.03(-0.27%)
May 11, 2016 11.03 11.03 10.85 10.90 702,390 -0.17(-1.52%)
May 10, 2016 10.99 11.08 10.87 11.07 771,676 +0.15(+1.40%)
May 09, 2016 10.79 10.98 10.79 10.91 639,182 +0.11(+1.01%)
May 06, 2016 10.81 10.84 10.72 10.80 605,250 -0.04(-0.34%)
May 05, 2016 10.97 11.01 10.82 10.84 413,499 -0.12(-1.07%)
May 04, 2016 10.92 11.05 10.87 10.96 588,130 -0.04(-0.33%)
May 03, 2016 11.04 11.10 10.84 10.99 532,196 -0.15(-1.38%)
May 02, 2016 11.20 11.26 11.08 11.15 444,042 +0.00(+0.00%)
Apr 29, 2016 11.17 11.21 11.01 11.15 688,170 -0.07(-0.65%)
Apr 28, 2016 11.27 11.40 11.20 11.22 376,471 -0.15(-1.29%)
Apr 27, 2016 11.45 11.50 11.31 11.36 323,354 -0.10(-0.89%)
Apr 26, 2016 11.31 11.47 11.23 11.47 544,370 +0.18(+1.62%)
Apr 25, 2016 11.31 11.38 11.22 11.28 763,751 -0.04(-0.39%)
Apr 22, 2016 11.15 11.56 11.15 11.33 1,046,944 +0.20(+1.84%)
Apr 21, 2016 11.17 11.25 11.06 11.12 538,650 -0.09(-0.78%)
Apr 20, 2016 11.20 11.32 11.12 11.21 779,596 +0.01(+0.13%)
Apr 19, 2016 11.15 11.36 11.15 11.20 785,213 +0.08(+0.72%)
Apr 18, 2016 10.98 11.15 10.93 11.12 1,032,393 +0.10(+0.93%)
Apr 15, 2016 11.04 11.04 10.95 11.01 834,979 -0.02(-0.20%)
Apr 14, 2016 11.09 11.09 10.96 11.04 488,786 -0.04(-0.40%)
Apr 13, 2016 10.88 11.10 10.85 11.08 729,918 +0.28(+2.64%)
Apr 12, 2016 10.61 10.94 10.61 10.79 885,663 +0.20(+1.86%)
Apr 11, 2016 10.72 10.89 10.59 10.60 907,770 -0.09(-0.89%)
Apr 08, 2016 10.74 10.95 10.64 10.69 910,104 +0.06(+0.55%)
Apr 07, 2016 10.79 10.83 10.56 10.63 1,674,555 -0.23(-2.08%)
Apr 06, 2016 10.82 10.92 10.71 10.86 828,444 +0.07(+0.61%)
Apr 05, 2016 10.72 10.91 10.69 10.79 939,071 -0.01(-0.07%)
Apr 04, 2016 10.93 11.00 10.78 10.80 978,597 -0.10(-0.94%)
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.