Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 11.86 11.94 11.77 11.93 25,851 +0.07(+0.59%)
Jun 29, 2015 12.08 12.13 11.82 11.86 62,886 -0.53(-4.28%)
Jun 26, 2015 12.42 12.46 12.24 12.39 182,400 -0.07(-0.56%)
Jun 25, 2015 12.51 12.52 12.41 12.46 146,786 +0.01(+0.08%)
Jun 24, 2015 12.40 12.50 12.39 12.45 35,886 -0.03(-0.24%)
Jun 23, 2015 12.33 12.55 12.33 12.48 117,631 +0.04(+0.32%)
Jun 22, 2015 12.40 12.51 12.40 12.44 19,376 +0.06(+0.48%)
Jun 19, 2015 12.27 12.39 12.23 12.38 8,505 +0.04(+0.32%)
Jun 18, 2015 12.32 12.36 12.29 12.34 13,323 +0.13(+1.06%)
Jun 17, 2015 12.22 12.23 12.12 12.21 16,761 +0.05(+0.41%)
Jun 16, 2015 12.15 12.25 12.11 12.16 29,619 +0.00(+0.00%)
Jun 15, 2015 12.12 12.16 12.07 12.16 7,976 -0.03(-0.25%)
Jun 12, 2015 12.13 12.22 12.08 12.19 30,323 -0.01(-0.08%)
Jun 11, 2015 12.34 12.38 12.20 12.20 14,613 -0.16(-1.29%)
Jun 10, 2015 12.36 12.52 12.34 12.36 50,676 +0.17(+1.39%)
Jun 09, 2015 12.19 12.31 12.14 12.19 45,519 +0.09(+0.74%)
Jun 08, 2015 12.21 12.21 11.90 12.10 21,784 -0.08(-0.66%)
Jun 05, 2015 11.98 12.19 11.96 12.18 32,533 +0.29(+2.44%)
Jun 04, 2015 11.87 11.96 11.83 11.89 25,638 -0.08(-0.67%)
Jun 03, 2015 11.97 12.03 11.95 11.97 19,582 -0.09(-0.75%)
Jun 02, 2015 11.91 12.08 11.89 12.06 96,598 +0.17(+1.43%)
Jun 01, 2015 11.99 12.00 11.76 11.89 34,277 -0.12(-1.00%)
May 29, 2015 11.98 12.02 11.93 12.01 16,907 -0.05(-0.41%)
May 28, 2015 11.97 12.11 11.93 12.06 30,879 -0.02(-0.17%)
May 27, 2015 12.18 12.25 12.02 12.08 48,449 -0.12(-0.98%)
May 26, 2015 12.27 12.33 12.17 12.20 58,371 -0.19(-1.53%)
May 22, 2015 12.48 12.39 12.39 12.39 27,100 -0.18(-1.43%)
May 21, 2015 12.50 12.57 12.45 12.57 34,630 +0.02(+0.16%)
May 20, 2015 12.52 12.59 12.43 12.55 36,906 +0.02(+0.16%)
May 19, 2015 12.46 12.55 12.41 12.53 32,581 -0.05(-0.40%)
May 18, 2015 12.68 12.68 12.47 12.58 7,651 -0.14(-1.10%)
May 15, 2015 12.66 12.72 12.60 12.72 15,969 +0.02(+0.16%)
May 14, 2015 12.60 12.85 12.60 12.70 35,313 +0.15(+1.20%)
May 13, 2015 12.53 12.63 12.52 12.55 31,689 +0.02(+0.16%)
May 12, 2015 12.46 12.57 12.44 12.53 23,592 +0.11(+0.89%)
May 11, 2015 12.46 12.46 12.42 12.42 65,750 -0.09(-0.72%)
May 08, 2015 12.33 12.53 12.22 12.51 22,086 +0.30(+2.46%)
May 07, 2015 12.20 12.24 12.13 12.21 23,070 -0.02(-0.16%)
May 06, 2015 12.35 12.35 12.12 12.23 25,136 -0.05(-0.41%)
May 05, 2015 12.43 12.43 12.19 12.28 27,725 -0.08(-0.65%)
May 04, 2015 12.32 12.43 12.30 12.36 26,027 +0.15(+1.23%)
May 01, 2015 12.38 12.38 12.19 12.21 23,758 -0.20(-1.61%)
Apr 30, 2015 12.43 12.47 12.26 12.41 31,719 -0.19(-1.51%)
Apr 29, 2015 12.80 12.83 12.49 12.60 31,761 -0.16(-1.25%)
Apr 28, 2015 12.60 12.96 12.60 12.76 60,770 +0.11(+0.87%)
Apr 27, 2015 12.44 12.66 12.42 12.65 25,816 +0.25(+2.02%)
Apr 24, 2015 12.39 12.49 12.38 12.40 25,278 +0.01(+0.08%)
Apr 23, 2015 12.11 12.41 12.11 12.39 62,375 +0.30(+2.48%)
Apr 22, 2015 12.06 12.11 12.03 12.09 21,707 +0.03(+0.25%)
Apr 21, 2015 12.07 12.08 11.99 12.06 16,385 +0.01(+0.08%)
Apr 20, 2015 11.97 12.11 11.96 12.05 11,814 +0.11(+0.92%)
Apr 17, 2015 12.08 12.12 11.85 11.94 16,633 -0.17(-1.40%)
Apr 16, 2015 12.09 12.13 11.97 12.11 17,181 +0.02(+0.17%)
Apr 15, 2015 11.81 12.10 11.79 12.09 18,329 +0.26(+2.20%)
Apr 14, 2015 11.78 11.86 11.76 11.83 18,172 +0.13(+1.11%)
Apr 13, 2015 11.73 11.81 11.66 11.70 24,181 -0.02(-0.17%)
Apr 10, 2015 11.78 11.81 11.66 11.72 47,746 -0.05(-0.42%)
Apr 09, 2015 11.83 11.84 11.67 11.77 25,425 -0.02(-0.17%)
Apr 08, 2015 11.99 12.14 11.78 11.79 34,702 -0.12(-1.01%)
Apr 07, 2015 11.81 11.98 11.76 11.91 14,083 +0.13(+1.10%)
Apr 06, 2015 11.82 11.84 11.71 11.78 12,907 +0.00(+0.00%)
Apr 02, 2015 11.87 11.78 11.78 11.78 20,600 -0.09(-0.76%)
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.