Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2016 10.30 10.32 9.910 10.04 12,796 -0.18(-1.76%)
Mar 31, 2016 10.39 10.56 10.17 10.22 26,227 -0.08(-0.78%)
Mar 30, 2016 10.34 10.44 10.14 10.30 18,277 -0.03(-0.29%)
Mar 29, 2016 10.17 10.48 9.980 10.33 17,522 +0.09(+0.88%)
Mar 28, 2016 10.19 10.38 9.990 10.24 18,417 +0.03(+0.29%)
Mar 24, 2016 9.970 10.21 10.21 10.21 24,700 +0.21(+2.10%)
Mar 23, 2016 10.45 10.50 10.00 10.00 16,795 -0.33(-3.19%)
Mar 22, 2016 10.37 10.48 10.20 10.33 12,987 -0.05(-0.48%)
Mar 21, 2016 10.38 10.50 10.31 10.38 13,250 +0.00(+0.00%)
Mar 18, 2016 10.40 10.52 10.18 10.38 36,593 -0.10(-0.95%)
Mar 17, 2016 10.41 10.56 10.32 10.48 49,134 -0.01(-0.10%)
Mar 16, 2016 10.41 10.50 10.31 10.49 14,705 +0.02(+0.19%)
Mar 15, 2016 10.39 10.49 10.27 10.47 5,757 +0.02(+0.19%)
Mar 14, 2016 10.39 10.55 10.39 10.45 14,078 -0.01(-0.10%)
Mar 11, 2016 10.36 10.59 10.23 10.46 31,691 +0.05(+0.48%)
Mar 10, 2016 10.65 10.67 10.18 10.41 27,856 -0.14(-1.33%)
Mar 09, 2016 10.60 10.74 10.53 10.55 23,087 -0.01(-0.09%)
Mar 08, 2016 10.48 10.62 10.38 10.56 25,580 -0.14(-1.31%)
Mar 07, 2016 10.33 10.80 10.24 10.70 62,185 +0.25(+2.39%)
Mar 04, 2016 10.30 10.51 10.16 10.45 43,250 +0.33(+3.26%)
Mar 03, 2016 10.18 10.20 10.11 10.12 6,251 -0.07(-0.69%)
Mar 02, 2016 10.02 10.28 9.940 10.19 17,154 -0.14(-1.36%)
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.