Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 12.81 12.98 12.75 12.92 2,521,958 +0.14(+1.09%)
May 27, 2016 12.60 12.78 12.78 12.78 2,059,359 +0.14(+1.10%)
May 26, 2016 12.57 12.74 12.49 12.64 2,341,744 +0.08(+0.66%)
May 25, 2016 12.74 12.85 12.47 12.56 2,229,997 -0.12(-0.95%)
May 24, 2016 12.01 12.81 11.92 12.68 6,197,417 +0.88(+7.46%)
May 23, 2016 11.94 12.03 11.79 11.80 2,249,225 -0.18(-1.47%)
May 20, 2016 11.79 11.99 11.74 11.98 2,385,672 +0.24(+2.05%)
May 19, 2016 11.65 11.76 11.47 11.73 2,862,696 +0.01(+0.08%)
May 18, 2016 11.73 11.99 11.59 11.73 2,937,597 -0.10(-0.86%)
May 17, 2016 11.78 12.09 11.74 11.83 3,295,763 +0.06(+0.47%)
May 16, 2016 11.72 11.85 11.68 11.77 3,270,997 +0.08(+0.71%)
May 13, 2016 11.88 12.00 11.63 11.69 2,832,747 -0.19(-1.64%)
May 12, 2016 11.97 12.02 11.75 11.88 1,705,590 -0.04(-0.31%)
May 11, 2016 12.10 12.17 11.90 11.92 2,167,204 -0.25(-2.06%)
May 10, 2016 12.16 12.23 12.04 12.17 1,933,316 +0.06(+0.46%)
May 09, 2016 11.95 12.19 11.95 12.11 3,652,701 +0.12(+1.00%)
May 06, 2016 11.98 12.19 11.80 11.99 2,892,898 -0.04(-0.31%)
May 05, 2016 12.23 12.31 11.98 12.03 2,058,770 -0.15(-1.22%)
May 04, 2016 12.18 12.29 11.91 12.18 3,501,628 -0.23(-1.87%)
May 03, 2016 12.68 12.74 12.36 12.41 2,068,305 -0.36(-2.79%)
May 02, 2016 12.61 12.80 12.50 12.77 2,351,444 +0.21(+1.69%)
Apr 29, 2016 12.66 12.79 12.40 12.56 2,738,281 -0.06(-0.51%)
Apr 28, 2016 13.30 13.30 12.62 12.62 4,549,300 -0.80(-6.00%)
Apr 27, 2016 13.26 13.45 13.17 13.42 2,013,284 +0.23(+1.75%)
Apr 26, 2016 13.15 13.30 13.00 13.19 2,997,358 +0.11(+0.85%)
Apr 25, 2016 13.30 13.33 12.99 13.08 3,112,270 -0.24(-1.81%)
Apr 22, 2016 13.47 13.64 13.30 13.32 2,645,462 -0.19(-1.44%)
Apr 21, 2016 13.74 13.80 13.47 13.52 2,244,753 -0.15(-1.08%)
Apr 20, 2016 13.47 13.79 13.41 13.67 3,850,350 +0.18(+1.30%)
Apr 19, 2016 13.41 13.74 13.32 13.49 2,705,973 -0.06(-0.41%)
Apr 18, 2016 13.37 13.60 13.32 13.55 2,331,009 -0.06(-0.48%)
Apr 15, 2016 13.51 13.64 13.41 13.61 2,249,904 +0.06(+0.41%)
Apr 14, 2016 13.60 13.79 13.52 13.55 1,802,820 -0.08(-0.61%)
Apr 13, 2016 13.33 13.73 13.31 13.64 3,645,355 +0.38(+2.86%)
Apr 12, 2016 13.30 13.37 13.23 13.26 3,319,361 -0.03(-0.21%)
Apr 11, 2016 13.55 13.69 13.28 13.29 3,694,321 -0.12(-0.90%)
Apr 08, 2016 13.58 13.72 13.37 13.41 3,461,438 +0.04(+0.28%)
Apr 07, 2016 13.34 13.71 13.26 13.37 7,362,797 +0.22(+1.69%)
Apr 06, 2016 12.95 13.32 12.93 13.15 3,967,884 +0.22(+1.72%)
Apr 05, 2016 12.65 13.11 12.52 12.93 4,011,639 +0.15(+1.16%)
Apr 04, 2016 13.05 13.10 12.64 12.78 3,722,589 -0.27(-2.06%)
Apr 01, 2016 13.07 13.10 12.89 13.05 3,213,895 -0.17(-1.26%)
Mar 31, 2016 12.58 13.34 12.58 13.21 7,375,982 +0.60(+4.77%)
Mar 30, 2016 12.86 12.86 12.54 12.61 4,446,143 -0.18(-1.37%)
Mar 29, 2016 12.79 12.91 12.40 12.79 6,580,944 +0.02(+0.14%)
Mar 28, 2016 12.93 12.94 12.61 12.77 4,395,667 -0.12(-0.93%)
Mar 24, 2016 12.80 12.89 12.89 12.89 10,439,889 +0.77(+6.34%)
Mar 23, 2016 12.59 12.60 12.08 12.12 5,593,810 -0.48(-3.82%)
Mar 22, 2016 12.54 12.71 12.48 12.60 2,270,970 +0.03(+0.22%)
Mar 21, 2016 12.72 12.82 12.39 12.57 3,850,789 -0.12(-0.95%)
Mar 18, 2016 12.56 12.85 12.56 12.69 5,444,385 +0.17(+1.33%)
Mar 17, 2016 12.34 12.59 12.21 12.53 3,319,649 +0.12(+0.97%)
Mar 16, 2016 12.07 12.43 12.01 12.41 3,210,780 +0.24(+1.98%)
Mar 15, 2016 12.20 12.22 12.03 12.17 2,348,168 -0.13(-1.05%)
Mar 14, 2016 12.44 12.50 12.17 12.30 2,776,955 -0.16(-1.26%)
Mar 11, 2016 12.26 12.50 12.16 12.45 4,483,569 +0.30(+2.43%)
Mar 10, 2016 12.36 12.45 11.99 12.16 3,732,263 -0.13(-1.05%)
Mar 09, 2016 12.10 12.37 11.96 12.29 2,489,207 +0.26(+2.15%)
Mar 08, 2016 12.29 12.36 11.78 12.03 4,313,571 -0.44(-3.56%)
Mar 07, 2016 12.20 12.72 12.11 12.47 4,520,434 +0.22(+1.81%)
Mar 04, 2016 12.41 12.42 12.06 12.25 4,531,497 -0.10(-0.82%)
Mar 03, 2016 12.07 12.38 12.03 12.35 4,455,794 +0.26(+2.14%)
Mar 02, 2016 11.62 12.12 11.62 12.09 4,671,340 +0.43(+3.65%)
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.