Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 11.54 11.63 11.39 11.48 4,557,703 -0.14(-1.20%)
Jul 30, 2015 11.75 11.83 11.51 11.62 5,678,149 -0.13(-1.11%)
Jul 29, 2015 11.73 11.93 11.57 11.75 6,237,724 -0.10(-0.84%)
Jul 28, 2015 11.43 11.88 11.43 11.85 8,172,099 +0.28(+2.42%)
Jul 27, 2015 11.78 11.86 11.42 11.57 7,620,675 -0.31(-2.61%)
Jul 24, 2015 12.07 12.44 11.71 11.88 14,248,062 -0.27(-2.22%)
Jul 23, 2015 11.53 12.46 11.50 12.15 20,907,875 +0.99(+8.87%)
Jul 22, 2015 11.34 11.34 10.95 11.16 13,557,477 -0.45(-3.88%)
Jul 21, 2015 11.47 11.77 11.45 11.61 6,579,346 +0.10(+0.87%)
Jul 20, 2015 11.76 11.77 11.48 11.51 5,073,678 -0.16(-1.37%)
Jul 17, 2015 11.67 11.74 11.43 11.67 5,193,157 +0.01(+0.09%)
Jul 16, 2015 11.74 11.85 11.49 11.66 5,379,629 -0.03(-0.26%)
Jul 15, 2015 11.91 11.96 11.62 11.69 3,886,021 -0.24(-2.01%)
Jul 14, 2015 11.83 11.97 11.82 11.93 5,769,050 +0.16(+1.36%)
Jul 13, 2015 11.85 11.93 11.61 11.77 5,539,158 +0.04(+0.34%)
Jul 10, 2015 11.78 11.88 11.63 11.73 5,059,776 +0.22(+1.91%)
Jul 09, 2015 11.76 11.85 11.45 11.51 10,176,711 +0.01(+0.09%)
Jul 08, 2015 11.79 11.91 11.40 11.50 8,119,045 -0.23(-1.96%)
Jul 07, 2015 11.72 11.79 11.28 11.73 8,651,868 +0.05(+0.43%)
Jul 06, 2015 11.72 11.90 11.52 11.68 7,182,649 -0.19(-1.60%)
Jul 02, 2015 11.71 11.87 11.87 11.87 7,754,900 +0.19(+1.63%)
Jul 01, 2015 12.12 12.21 11.65 11.68 11,038,098 -0.08(-0.68%)
Jun 30, 2015 11.67 11.84 11.55 11.76 8,855,343 +0.20(+1.73%)
Jun 29, 2015 11.68 11.80 11.52 11.56 10,172,366 -0.24(-2.03%)
Jun 26, 2015 12.23 12.30 11.65 11.80 42,912,135 -0.48(-3.91%)
Jun 25, 2015 12.40 12.47 12.25 12.28 4,547,257 -0.08(-0.65%)
Jun 24, 2015 12.71 12.72 12.34 12.36 5,536,189 -0.32(-2.52%)
Jun 23, 2015 12.51 12.76 12.51 12.68 5,574,200 -0.06(-0.47%)
Jun 22, 2015 12.75 12.85 12.61 12.74 4,277,384 +0.06(+0.47%)
Jun 19, 2015 12.67 12.75 12.59 12.68 7,131,336 +0.04(+0.28%)
Jun 18, 2015 12.64 12.74 12.54 12.64 4,388,303 +0.11(+0.88%)
Jun 17, 2015 12.70 12.77 12.49 12.54 5,084,637 -0.14(-1.14%)
Jun 16, 2015 12.71 12.81 12.59 12.68 8,074,798 +0.01(+0.08%)
Jun 15, 2015 12.72 12.79 12.54 12.67 5,863,655 -0.17(-1.32%)
Jun 12, 2015 12.97 12.99 12.69 12.84 4,699,359 -0.20(-1.53%)
Jun 11, 2015 13.02 13.19 12.93 13.04 5,067,971 -0.10(-0.76%)
Jun 10, 2015 13.31 13.40 13.05 13.14 12,070,680 +0.54(+4.29%)
Jun 09, 2015 12.69 12.74 12.37 12.60 6,954,996 -0.09(-0.71%)
Jun 08, 2015 13.37 13.41 12.57 12.69 13,052,346 -0.69(-5.16%)
Jun 05, 2015 13.36 13.46 13.18 13.38 4,106,405 +0.03(+0.19%)
Jun 04, 2015 13.52 13.66 13.32 13.36 5,336,680 -0.29(-2.16%)
Jun 03, 2015 13.73 13.85 13.58 13.65 4,810,436 +0.04(+0.33%)
Jun 02, 2015 13.75 13.81 13.59 13.61 4,988,685 -0.21(-1.56%)
Jun 01, 2015 13.79 13.95 13.60 13.82 5,674,085 +0.09(+0.66%)
May 29, 2015 13.90 13.96 13.60 13.73 6,632,599 -0.22(-1.58%)
May 28, 2015 14.12 14.19 13.87 13.95 6,208,915 -0.02(-0.14%)
May 27, 2015 13.68 14.07 13.65 13.97 7,111,051 +0.33(+2.42%)
May 26, 2015 13.67 13.80 13.47 13.64 4,967,704 -0.10(-0.73%)
May 22, 2015 13.76 13.74 13.74 13.74 4,798,300 +0.09(+0.66%)
May 21, 2015 13.46 13.65 13.40 13.65 5,042,419 +0.14(+1.04%)
May 20, 2015 13.62 13.80 13.50 13.51 6,910,061 -0.15(-1.10%)
May 19, 2015 13.44 13.73 13.38 13.66 11,177,610 +0.27(+2.02%)
May 18, 2015 13.13 13.40 12.92 13.39 6,222,731 +0.32(+2.45%)
May 15, 2015 13.20 13.23 12.96 13.07 5,915,282 -0.07(-0.53%)
May 14, 2015 13.05 13.24 12.82 13.14 9,837,725 +0.49(+3.87%)
May 13, 2015 12.74 12.97 12.62 12.65 6,389,696 -0.04(-0.28%)
May 12, 2015 12.61 12.78 12.46 12.69 5,871,784 +0.05(+0.44%)
May 11, 2015 12.82 12.82 12.57 12.63 8,657,285 -0.25(-1.94%)
May 08, 2015 12.75 12.93 12.68 12.88 9,252,960 +0.19(+1.50%)
May 07, 2015 12.67 12.82 12.58 12.69 20,909,950 +0.04(+0.32%)
May 06, 2015 12.79 12.84 12.37 12.65 9,461,947 -0.05(-0.39%)
May 05, 2015 13.02 13.11 12.45 12.70 15,541,819 -0.38(-2.91%)
May 04, 2015 13.36 13.44 12.95 13.08 10,386,765 -0.26(-1.95%)
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.