Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 12.60 12.61 12.48 12.49 43,994 -0.11(-0.87%)
May 27, 2016 12.33 12.60 12.60 12.60 47,400 +0.30(+2.44%)
May 26, 2016 12.38 12.42 12.24 12.30 49,908 +0.00(+0.00%)
May 25, 2016 12.22 12.34 12.17 12.30 30,131 +0.14(+1.15%)
May 24, 2016 12.17 12.27 12.15 12.16 68,061 -0.11(-0.90%)
May 23, 2016 12.14 12.35 12.09 12.27 26,009 +0.07(+0.57%)
May 20, 2016 12.24 12.32 12.16 12.20 50,980 -0.21(-1.69%)
May 19, 2016 12.00 12.54 11.98 12.41 69,736 +0.32(+2.65%)
May 18, 2016 12.12 12.21 12.04 12.09 31,727 -0.07(-0.58%)
May 17, 2016 12.26 12.27 12.14 12.16 49,260 -0.14(-1.14%)
May 16, 2016 12.24 12.31 12.24 12.30 81,900 +0.12(+0.99%)
May 13, 2016 12.20 12.23 12.07 12.18 39,156 -0.02(-0.16%)
May 12, 2016 12.18 12.24 12.10 12.20 97,753 +0.10(+0.83%)
May 11, 2016 12.06 12.18 11.92 12.10 52,626 +0.00(+0.00%)
May 10, 2016 11.78 12.20 11.78 12.10 65,794 +0.34(+2.89%)
May 09, 2016 11.81 11.88 11.75 11.76 31,489 -0.13(-1.09%)
May 06, 2016 11.69 11.94 11.69 11.89 37,285 +0.32(+2.77%)
May 05, 2016 11.61 11.61 11.48 11.57 19,362 +0.01(+0.09%)
May 04, 2016 11.42 11.56 11.39 11.56 57,698 +0.05(+0.43%)
May 03, 2016 11.63 11.68 11.49 11.51 64,395 -0.22(-1.88%)
May 02, 2016 11.86 11.86 11.65 11.73 20,768 -0.10(-0.85%)
Apr 29, 2016 11.96 11.98 11.78 11.83 25,809 -0.12(-1.00%)
Apr 28, 2016 11.85 12.00 11.85 11.95 29,231 +0.10(+0.84%)
Apr 27, 2016 11.81 11.91 11.78 11.85 24,905 +0.09(+0.77%)
Apr 26, 2016 11.73 11.81 11.73 11.76 28,435 +0.08(+0.68%)
Apr 25, 2016 11.68 11.70 11.58 11.68 34,137 -0.04(-0.34%)
Apr 22, 2016 11.76 11.82 11.70 11.72 22,751 -0.03(-0.26%)
Apr 21, 2016 11.74 11.82 11.70 11.75 47,944 +0.01(+0.09%)
Apr 20, 2016 11.67 11.82 11.60 11.74 23,907 +0.11(+0.95%)
Apr 19, 2016 11.62 11.70 11.59 11.63 22,781 +0.12(+1.04%)
Apr 18, 2016 11.44 11.63 11.44 11.51 32,628 -0.03(-0.26%)
Apr 15, 2016 11.35 11.72 11.33 11.54 50,347 +0.19(+1.67%)
Apr 14, 2016 11.35 11.38 11.31 11.35 24,874 +0.01(+0.09%)
Apr 13, 2016 11.40 11.48 11.33 11.34 36,900 -0.06(-0.53%)
Apr 12, 2016 11.41 11.48 11.36 11.40 19,750 +0.05(+0.44%)
Apr 11, 2016 11.34 11.39 11.33 11.35 16,582 +0.06(+0.53%)
Apr 08, 2016 11.20 11.35 11.15 11.29 39,336 +0.19(+1.71%)
Apr 07, 2016 11.14 11.15 11.08 11.10 15,413 -0.11(-0.98%)
Apr 06, 2016 11.12 11.22 11.09 11.21 33,638 +0.10(+0.90%)
Apr 05, 2016 11.16 11.17 11.06 11.11 85,182 -0.17(-1.51%)
Apr 04, 2016 11.49 11.49 11.28 11.28 27,291 -0.20(-1.74%)
Apr 01, 2016 11.48 11.49 11.37 11.48 29,346 -0.10(-0.86%)
Mar 31, 2016 11.61 11.71 11.56 11.58 61,513 +0.01(+0.09%)
Mar 30, 2016 11.57 11.66 11.50 11.57 35,910 +0.07(+0.61%)
Mar 29, 2016 11.41 11.51 11.36 11.50 124,024 +0.05(+0.44%)
Mar 28, 2016 11.34 11.47 11.34 11.45 130,075 +0.13(+1.15%)
Mar 24, 2016 11.32 11.32 11.32 11.32 53,800 -0.13(-1.14%)
Mar 23, 2016 11.53 11.54 11.42 11.45 24,120 -0.13(-1.12%)
Mar 22, 2016 11.55 11.65 11.53 11.58 122,611 -0.03(-0.26%)
Mar 21, 2016 11.51 11.67 11.51 11.61 184,746 +0.02(+0.17%)
Mar 18, 2016 11.63 11.64 11.54 11.59 106,526 -0.03(-0.26%)
Mar 17, 2016 11.55 11.66 11.50 11.62 35,218 +0.17(+1.48%)
Mar 16, 2016 11.24 11.49 11.22 11.45 61,806 -0.10(-0.87%)
Mar 15, 2016 11.23 11.55 11.17 11.55 25,976 +0.24(+2.12%)
Mar 14, 2016 11.24 11.38 11.24 11.31 28,129 -0.02(-0.18%)
Mar 11, 2016 11.32 11.40 11.25 11.33 48,738 +0.07(+0.62%)
Mar 10, 2016 11.32 11.34 11.09 11.26 53,907 -0.10(-0.88%)
Mar 09, 2016 11.24 11.39 11.22 11.36 26,678 +0.16(+1.43%)
Mar 08, 2016 11.29 11.29 11.15 11.20 50,931 -0.14(-1.23%)
Mar 07, 2016 11.22 11.42 11.22 11.34 57,141 +0.08(+0.71%)
Mar 04, 2016 11.19 11.28 11.19 11.26 32,480 +0.02(+0.18%)
Mar 03, 2016 11.14 11.35 11.11 11.24 76,107 +0.09(+0.81%)
Mar 02, 2016 11.11 11.16 10.99 11.15 72,233 -0.04(-0.36%)
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.