Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 13.24 13.68 13.00 13.69 16,211,066 +0.91(+7.09%)
Jun 29, 2016 12.31 12.79 12.24 12.78 6,431,476 +0.53(+4.32%)
Jun 28, 2016 12.19 12.32 11.94 12.25 7,320,350 +0.30(+2.55%)
Jun 27, 2016 12.53 12.53 11.90 11.95 12,160,896 -0.75(-5.87%)
Jun 24, 2016 12.66 13.08 12.64 12.69 8,000,294 -0.79(-5.89%)
Jun 23, 2016 13.16 13.49 13.13 13.49 3,907,406 +0.45(+3.44%)
Jun 22, 2016 13.08 13.15 12.96 13.04 2,336,647 -0.08(-0.61%)
Jun 21, 2016 13.33 13.36 12.91 13.12 4,167,607 -0.22(-1.62%)
Jun 20, 2016 13.37 13.59 13.27 13.33 4,314,054 +0.20(+1.53%)
Jun 17, 2016 13.20 13.40 13.08 13.13 5,728,846 -0.02(-0.18%)
Jun 16, 2016 13.09 13.18 12.80 13.16 5,376,148 +0.00(+0.00%)
Jun 15, 2016 12.91 13.42 12.76 13.16 11,439,689 +0.26(+2.05%)
Jun 14, 2016 13.57 13.73 12.73 12.89 9,916,975 -0.76(-5.58%)
Jun 13, 2016 13.99 13.99 13.60 13.65 5,304,537 -0.41(-2.91%)
Jun 10, 2016 14.11 14.27 14.02 14.06 3,631,625 -0.22(-1.57%)
Jun 09, 2016 14.40 14.41 14.06 14.29 3,658,469 -0.25(-1.71%)
Jun 08, 2016 14.66 14.66 14.25 14.54 4,846,661 -0.10(-0.71%)
Jun 07, 2016 14.58 14.81 14.50 14.64 4,047,292 +0.10(+0.66%)
Jun 06, 2016 14.29 14.58 14.23 14.54 4,514,970 +0.36(+2.54%)
Jun 03, 2016 14.65 14.65 13.94 14.18 5,733,441 -0.66(-4.43%)
Jun 02, 2016 14.46 14.89 14.43 14.84 5,468,730 +0.26(+1.81%)
Jun 01, 2016 14.24 14.63 14.17 14.58 4,892,391 +0.19(+1.34%)
May 31, 2016 14.27 14.42 14.24 14.38 4,392,607 +0.13(+0.90%)
May 27, 2016 14.21 14.25 14.25 14.25 2,821,126 +0.06(+0.40%)
May 26, 2016 14.08 14.43 14.03 14.20 5,231,919 +0.16(+1.14%)
May 25, 2016 13.79 14.08 13.76 14.04 6,372,589 +0.34(+2.46%)
May 24, 2016 13.40 13.72 13.24 13.70 3,279,087 +0.37(+2.77%)
May 23, 2016 13.38 13.49 13.28 13.33 3,216,650 -0.09(-0.66%)
May 20, 2016 13.37 13.55 13.29 13.42 2,321,052 +0.06(+0.42%)
May 19, 2016 13.47 13.65 13.24 13.36 3,156,604 -0.19(-1.42%)
May 18, 2016 13.51 13.83 13.45 13.56 4,517,749 +0.01(+0.06%)
May 17, 2016 13.47 13.78 13.43 13.55 3,926,535 +0.08(+0.59%)
May 16, 2016 13.47 13.64 13.44 13.47 5,399,304 +0.05(+0.36%)
May 13, 2016 13.44 13.69 13.42 13.42 3,028,047 -0.09(-0.65%)
May 12, 2016 13.74 13.80 13.43 13.51 4,493,291 -0.14(-1.00%)
May 11, 2016 13.73 13.83 13.51 13.65 4,589,871 -0.23(-1.68%)
May 10, 2016 13.68 13.89 13.60 13.88 3,690,122 +0.25(+1.82%)
May 09, 2016 13.69 13.84 13.57 13.63 5,246,715 -0.13(-0.93%)
May 06, 2016 13.50 13.79 13.50 13.76 3,491,747 +0.15(+1.12%)
May 05, 2016 13.68 13.81 13.49 13.61 4,690,520 +0.05(+0.35%)
May 04, 2016 13.63 13.79 13.25 13.56 8,236,071 -0.14(-1.00%)
May 03, 2016 14.00 14.01 13.65 13.69 13,529,341 -0.59(-4.10%)
May 02, 2016 14.34 14.45 14.16 14.28 3,182,938 +0.00(+0.00%)
Apr 29, 2016 14.29 14.36 14.16 14.28 4,419,148 +0.02(+0.11%)
Apr 28, 2016 14.25 14.49 14.15 14.26 7,071,750 -0.06(-0.39%)
Apr 27, 2016 14.69 14.74 14.23 14.32 6,979,116 -0.49(-3.30%)
Apr 26, 2016 14.69 15.02 14.46 14.81 5,297,644 -0.01(-0.05%)
Apr 25, 2016 14.70 14.89 14.56 14.82 3,777,311 -0.02(-0.16%)
Apr 22, 2016 14.64 14.89 14.54 14.84 4,060,121 +0.18(+1.20%)
Apr 21, 2016 14.77 14.96 14.62 14.66 3,003,107 -0.05(-0.33%)
Apr 20, 2016 14.45 14.76 14.41 14.71 3,729,378 +0.29(+2.00%)
Apr 19, 2016 14.15 14.42 14.12 14.42 4,031,806 +0.28(+1.98%)
Apr 18, 2016 13.93 14.18 13.87 14.14 2,208,506 +0.10(+0.74%)
Apr 15, 2016 14.05 14.23 13.97 14.04 2,943,605 +0.01(+0.06%)
Apr 14, 2016 14.15 14.27 13.96 14.03 2,565,483 -0.19(-1.35%)
Apr 13, 2016 13.85 14.34 13.80 14.22 3,408,102 +0.42(+3.08%)
Apr 12, 2016 13.77 13.85 13.61 13.80 4,830,309 +0.01(+0.06%)
Apr 11, 2016 13.72 14.11 13.67 13.79 4,455,286 +0.19(+1.41%)
Apr 08, 2016 13.79 13.85 13.57 13.60 5,090,385 -0.29(-2.08%)
Apr 07, 2016 13.92 14.13 13.82 13.89 6,403,017 -0.10(-0.69%)
Apr 06, 2016 14.01 14.20 13.84 13.98 5,047,971 -0.05(-0.34%)
Apr 05, 2016 14.49 14.53 14.03 14.03 5,078,795 -0.55(-3.79%)
Apr 04, 2016 14.93 14.94 14.42 14.58 3,023,804 -0.38(-2.52%)
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.