Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 12.28 12.35 12.13 12.17 2,207,799 -0.08(-0.69%)
May 27, 2016 12.01 12.26 12.26 12.26 2,549,376 +0.20(+1.62%)
May 26, 2016 12.07 12.13 11.93 12.06 2,311,986 +0.02(+0.13%)
May 25, 2016 12.03 12.12 11.85 12.05 1,531,030 +0.02(+0.20%)
May 24, 2016 11.87 12.11 11.70 12.02 1,605,533 +0.21(+1.75%)
May 23, 2016 11.87 11.92 11.76 11.82 2,211,723 -0.02(-0.18%)
May 20, 2016 11.59 11.86 11.48 11.84 2,412,965 +0.28(+2.39%)
May 19, 2016 11.57 11.68 11.40 11.56 2,120,810 -0.13(-1.12%)
May 18, 2016 11.71 11.84 11.53 11.69 2,193,666 -0.04(-0.32%)
May 17, 2016 11.88 11.96 11.64 11.73 2,735,810 -0.17(-1.45%)
May 16, 2016 11.86 12.03 11.81 11.90 2,137,950 +0.05(+0.46%)
May 13, 2016 11.86 11.91 11.73 11.85 1,967,866 -0.00(-0.04%)
May 12, 2016 12.07 12.18 11.72 11.85 2,515,978 -0.14(-1.16%)
May 11, 2016 12.10 12.14 11.92 11.99 2,428,191 -0.10(-0.86%)
May 10, 2016 11.78 12.12 11.69 12.10 3,148,341 +0.35(+3.01%)
May 09, 2016 11.61 11.90 11.56 11.74 5,402,028 +0.03(+0.22%)
May 06, 2016 11.44 11.75 11.36 11.72 5,327,277 +0.18(+1.57%)
May 05, 2016 11.03 11.70 10.81 11.54 10,122,009 +0.21(+1.85%)
May 04, 2016 10.35 11.39 10.29 11.33 10,438,863 +1.04(+10.10%)
May 03, 2016 10.33 10.36 10.21 10.29 2,487,615 -0.13(-1.28%)
May 02, 2016 10.10 10.51 10.10 10.42 2,959,121 +0.32(+3.22%)
Apr 29, 2016 10.02 10.18 9.967 10.10 4,580,889 +0.03(+0.30%)
Apr 28, 2016 9.980 10.23 9.960 10.06 2,465,316 +0.09(+0.87%)
Apr 27, 2016 9.976 10.03 9.923 9.978 2,274,590 -0.04(-0.39%)
Apr 26, 2016 10.03 10.06 9.960 10.02 2,125,869 -0.01(-0.13%)
Apr 25, 2016 10.19 10.23 9.934 10.03 2,571,757 -0.14(-1.37%)
Apr 22, 2016 10.28 10.31 10.10 10.17 3,342,455 -0.15(-1.41%)
Apr 21, 2016 10.38 10.42 10.29 10.32 1,751,022 -0.05(-0.48%)
Apr 20, 2016 10.25 10.42 10.19 10.37 2,148,007 +0.11(+1.06%)
Apr 19, 2016 10.40 10.41 10.08 10.26 3,142,360 -0.09(-0.86%)
Apr 18, 2016 10.33 10.38 10.22 10.35 2,547,255 +0.01(+0.13%)
Apr 15, 2016 10.35 10.41 10.20 10.33 2,236,689 +0.00(+0.00%)
Apr 14, 2016 10.35 10.42 10.22 10.33 1,707,379 +0.00(+0.04%)
Apr 13, 2016 10.21 10.36 10.12 10.33 2,091,782 +0.20(+1.94%)
Apr 12, 2016 10.16 10.22 10.10 10.13 3,668,232 -0.01(-0.09%)
Apr 11, 2016 10.17 10.46 10.14 10.14 2,491,168 -0.06(-0.62%)
Apr 08, 2016 10.06 10.42 10.00 10.20 5,154,577 +0.23(+2.32%)
Apr 07, 2016 10.02 10.15 9.956 9.973 3,547,066 -0.13(-1.27%)
Apr 06, 2016 9.893 10.15 9.891 10.10 2,274,989 +0.17(+1.73%)
Apr 05, 2016 10.000 10.000 9.884 9.930 2,282,100 -0.14(-1.34%)
Apr 04, 2016 10.14 10.30 10.05 10.06 2,084,071 -0.09(-0.92%)
Apr 01, 2016 10.13 10.24 9.999 10.16 3,344,704 -0.10(-0.96%)
Mar 31, 2016 10.03 10.33 9.884 10.26 3,464,406 +0.20(+1.97%)
Mar 30, 2016 10.04 10.17 10.00 10.06 2,900,023 +0.07(+0.70%)
Mar 29, 2016 9.906 10.04 9.804 9.989 5,897,747 +0.05(+0.53%)
Mar 28, 2016 10.000 10.03 9.858 9.936 1,825,516 -0.02(-0.22%)
Mar 24, 2016 9.991 9.958 9.958 9.958 2,841,310 +0.02(+0.18%)
Mar 23, 2016 10.15 10.22 9.917 9.941 2,116,757 -0.24(-2.35%)
Mar 22, 2016 10.21 10.24 10.07 10.18 2,732,615 -0.07(-0.64%)
Mar 21, 2016 10.27 10.33 10.17 10.25 1,756,953 -0.01(-0.08%)
Mar 18, 2016 10.24 10.41 10.20 10.25 3,653,369 -0.08(-0.76%)
Mar 17, 2016 10.26 10.36 10.17 10.33 2,401,214 +0.08(+0.77%)
Mar 16, 2016 9.926 10.27 9.910 10.25 4,165,861 +0.27(+2.66%)
Mar 15, 2016 10.14 10.30 9.930 9.989 3,787,338 -0.20(-1.97%)
Mar 14, 2016 10.21 10.31 10.05 10.19 1,839,048 +0.00(+0.04%)
Mar 11, 2016 9.823 10.29 9.804 10.18 3,409,232 +0.26(+2.61%)
Mar 10, 2016 10.07 10.17 9.810 9.926 2,375,252 -0.11(-1.09%)
Mar 09, 2016 10.24 10.25 10.01 10.03 2,538,405 -0.20(-1.92%)
Mar 08, 2016 10.26 10.34 9.833 10.23 2,505,489 -0.08(-0.80%)
Mar 07, 2016 10.39 10.55 10.24 10.31 3,575,428 -0.09(-0.84%)
Mar 04, 2016 10.33 10.64 10.03 10.40 3,758,222 +0.09(+0.91%)
Mar 03, 2016 10.32 10.38 10.03 10.31 2,929,312 +0.03(+0.30%)
Mar 02, 2016 9.921 10.32 9.851 10.28 6,605,275 +0.31(+3.13%)
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.