Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 11.68 11.82 11.59 11.75 43,085,700 +0.09(+0.77%)
Jun 29, 2016 11.57 11.75 11.54 11.66 31,889,444 +0.19(+1.63%)
Jun 28, 2016 11.53 11.54 11.32 11.47 38,191,720 +0.16(+1.46%)
Jun 27, 2016 11.34 11.43 11.15 11.31 44,999,348 -0.12(-1.07%)
Jun 24, 2016 11.62 11.84 11.32 11.43 101,768,448 -0.69(-5.69%)
Jun 23, 2016 11.92 12.13 11.91 12.12 29,763,044 +0.32(+2.67%)
Jun 22, 2016 11.84 11.92 11.79 11.81 20,260,864 -0.01(-0.08%)
Jun 21, 2016 11.94 11.97 11.80 11.82 21,249,844 -0.07(-0.61%)
Jun 20, 2016 11.87 12.04 11.86 11.89 29,376,920 +0.21(+1.80%)
Jun 17, 2016 11.90 11.90 11.63 11.68 47,100,192 -0.21(-1.75%)
Jun 16, 2016 11.75 11.91 11.64 11.89 24,642,872 +0.05(+0.40%)
Jun 15, 2016 11.82 11.94 11.69 11.84 30,103,460 +0.12(+1.02%)
Jun 14, 2016 11.67 11.78 11.54 11.72 29,834,156 +0.02(+0.19%)
Jun 13, 2016 11.56 11.92 11.56 11.70 47,558,296 +0.15(+1.28%)
Jun 10, 2016 11.71 11.81 11.54 11.55 40,002,368 -0.29(-2.49%)
Jun 09, 2016 11.51 11.86 11.48 11.85 47,216,068 +0.30(+2.60%)
Jun 08, 2016 11.59 11.63 11.45 11.54 23,461,724 -0.04(-0.32%)
Jun 07, 2016 11.63 11.70 11.58 11.58 19,335,068 +0.02(+0.19%)
Jun 06, 2016 11.65 11.74 11.50 11.56 32,250,764 -0.06(-0.52%)
Jun 03, 2016 11.67 11.69 11.41 11.62 46,107,456 -0.17(-1.40%)
Jun 02, 2016 11.77 11.88 11.65 11.79 32,889,296 +0.08(+0.70%)
Jun 01, 2016 11.62 11.81 11.59 11.70 38,707,068 +0.02(+0.19%)
May 31, 2016 11.53 11.70 11.52 11.68 41,249,612 +0.21(+1.79%)
May 27, 2016 11.43 11.47 11.47 11.47 27,741,600 +0.06(+0.55%)
May 26, 2016 11.31 11.49 11.28 11.41 30,990,164 +0.12(+1.06%)
May 25, 2016 11.38 11.42 11.20 11.29 45,876,044 -0.05(-0.42%)
May 24, 2016 11.11 11.38 11.07 11.34 41,578,024 +0.24(+2.16%)
May 23, 2016 11.13 11.17 11.03 11.10 41,361,908 +0.02(+0.16%)
May 20, 2016 10.96 11.13 10.94 11.08 39,108,360 +0.20(+1.79%)
May 19, 2016 10.80 10.96 10.78 10.89 39,887,924 +0.05(+0.44%)
May 18, 2016 10.50 10.96 10.50 10.84 54,101,380 +0.27(+2.55%)
May 17, 2016 10.50 10.64 10.37 10.57 62,834,508 +0.02(+0.21%)
May 16, 2016 10.17 10.70 10.13 10.55 97,282,224 +0.30(+2.95%)
May 13, 2016 9.797 10.25 9.797 10.24 211,025,616 +1.35(+15.21%)
May 12, 2016 9.080 9.120 8.732 8.893 66,983,668 -0.12(-1.36%)
May 11, 2016 9.018 9.115 8.967 9.015 32,810,764 +0.03(+0.28%)
May 10, 2016 8.875 9.005 8.790 8.990 26,955,716 +0.17(+1.93%)
May 09, 2016 8.855 8.893 8.748 8.820 33,332,796 -0.01(-0.14%)
May 06, 2016 8.727 8.856 8.710 8.832 18,324,000 +0.09(+1.03%)
May 05, 2016 8.762 8.845 8.678 8.742 24,688,452 +0.05(+0.60%)
May 04, 2016 8.785 8.793 8.600 8.690 52,575,860 -0.20(-2.28%)
May 03, 2016 8.898 8.932 8.815 8.893 22,402,340 -0.11(-1.19%)
May 02, 2016 8.967 9.055 8.925 9.000 25,607,680 +0.12(+1.32%)
Apr 29, 2016 9.012 9.033 8.785 8.883 32,190,248 -0.17(-1.85%)
Apr 28, 2016 9.270 9.325 9.027 9.050 38,122,204 -0.28(-2.98%)
Apr 27, 2016 9.098 9.332 9.081 9.328 35,239,152 +0.21(+2.28%)
Apr 26, 2016 9.168 9.273 9.080 9.120 21,452,368 +0.01(+0.08%)
Apr 25, 2016 9.070 9.162 9.045 9.113 19,199,060 +0.04(+0.50%)
Apr 22, 2016 9.133 9.195 9.036 9.068 22,354,156 -0.03(-0.38%)
Apr 21, 2016 9.115 9.158 9.062 9.102 17,820,756 -0.01(-0.11%)
Apr 20, 2016 9.062 9.168 9.053 9.113 20,017,736 +0.04(+0.39%)
Apr 19, 2016 9.277 9.295 9.020 9.078 30,915,028 -0.16(-1.79%)
Apr 18, 2016 9.265 9.265 9.152 9.242 30,731,376 -0.04(-0.43%)
Apr 15, 2016 9.207 9.365 9.178 9.283 43,697,092 +0.07(+0.79%)
Apr 14, 2016 9.160 9.250 9.123 9.210 41,656,524 +0.03(+0.27%)
Apr 13, 2016 9.000 9.188 9.000 9.185 35,070,944 +0.22(+2.51%)
Apr 12, 2016 9.000 9.012 8.785 8.960 29,276,308 -0.01(-0.11%)
Apr 11, 2016 8.967 9.117 8.940 8.970 38,752,052 +0.06(+0.62%)
Apr 08, 2016 8.930 8.988 8.826 8.915 25,593,492 +0.06(+0.65%)
Apr 07, 2016 8.893 8.973 8.820 8.857 37,808,776 -0.09(-1.03%)
Apr 06, 2016 8.825 8.955 8.658 8.950 45,335,044 +0.01(+0.14%)
Apr 05, 2016 8.870 9.020 8.835 8.938 33,956,348 -0.01(-0.14%)
Apr 04, 2016 9.113 9.160 8.915 8.950 39,394,204 -0.09(-0.97%)
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.