Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 12.80 14.04 12.77 13.42 3,712,991 -0.10(-0.74%)
Jun 29, 2015 12.30 13.65 12.08 13.52 3,950,691 +1.97(+17.06%)
Jun 26, 2015 11.57 11.79 11.48 11.55 854,228 -0.07(-0.60%)
Jun 25, 2015 11.43 11.68 11.33 11.62 1,104,547 +0.08(+0.69%)
Jun 24, 2015 11.37 11.54 11.23 11.54 1,044,320 +0.24(+2.12%)
Jun 23, 2015 11.53 11.56 11.30 11.30 1,414,293 -0.31(-2.67%)
Jun 22, 2015 11.85 11.94 11.60 11.61 1,289,488 -0.57(-4.68%)
Jun 19, 2015 12.05 12.21 12.01 12.18 1,049,136 +0.13(+1.08%)
Jun 18, 2015 12.24 12.26 11.90 12.05 1,594,809 -0.34(-2.74%)
Jun 17, 2015 12.39 12.68 12.27 12.39 1,097,848 -0.04(-0.32%)
Jun 16, 2015 12.81 12.86 12.38 12.43 1,754,490 -0.26(-2.05%)
Jun 15, 2015 12.48 12.69 12.40 12.69 1,916,933 +0.53(+4.36%)
Jun 12, 2015 12.17 12.39 12.13 12.16 1,093,377 +0.15(+1.25%)
Jun 11, 2015 12.13 12.18 11.94 12.01 1,391,240 -0.27(-2.20%)
Jun 10, 2015 12.64 12.65 12.23 12.28 1,521,216 -0.53(-4.14%)
Jun 09, 2015 13.02 13.14 12.75 12.81 1,482,041 -0.16(-1.23%)
Jun 08, 2015 12.76 13.06 12.74 12.97 1,033,028 +0.27(+2.13%)
Jun 05, 2015 12.96 13.06 12.67 12.70 1,490,553 -0.23(-1.78%)
Jun 04, 2015 12.68 13.00 12.62 12.93 1,837,214 +0.42(+3.36%)
Jun 03, 2015 12.63 12.71 12.47 12.51 1,114,199 -0.21(-1.69%)
Jun 02, 2015 12.65 12.81 12.51 12.72 950,815 +0.19(+1.48%)
Jun 01, 2015 12.51 12.72 12.39 12.54 1,016,563 -0.11(-0.87%)
May 29, 2015 12.62 12.82 12.48 12.65 1,431,567 +0.07(+0.56%)
May 28, 2015 12.57 12.75 12.50 12.58 919,760 +0.15(+1.21%)
May 27, 2015 12.80 12.86 12.35 12.43 989,702 -0.49(-3.79%)
May 26, 2015 12.57 13.03 12.52 12.92 1,429,718 +0.50(+4.03%)
May 22, 2015 12.42 12.42 12.42 0 +0.03(+0.24%)
May 21, 2015 12.85 12.89 12.35 12.39 1,042,364 -0.37(-2.90%)
May 20, 2015 12.69 12.93 12.65 12.76 942,185 +0.03(+0.24%)
May 19, 2015 12.85 13.01 12.63 12.73 1,200,123 -0.19(-1.47%)
May 18, 2015 13.36 13.38 12.81 12.92 1,341,379 -0.43(-3.22%)
May 15, 2015 13.44 13.63 13.35 13.35 1,075,977 -0.12(-0.89%)
May 14, 2015 13.61 13.66 13.47 13.47 1,344,827 -0.29(-2.11%)
May 13, 2015 13.88 14.03 13.72 13.76 1,157,031 -0.25(-1.78%)
May 12, 2015 14.30 14.48 13.93 14.01 1,196,648 -0.06(-0.43%)
May 11, 2015 13.74 14.08 13.72 14.07 851,743 +0.37(+2.70%)
May 08, 2015 13.90 13.98 13.64 13.70 1,604,207 -0.74(-5.12%)
May 07, 2015 14.64 14.83 14.32 14.44 1,108,806 -0.13(-0.89%)
May 06, 2015 14.14 15.02 14.10 14.57 1,301,707 +0.26(+1.82%)
May 05, 2015 13.94 14.33 13.83 14.31 1,404,649 +0.45(+3.25%)
May 04, 2015 13.73 14.01 13.63 13.86 828,217 +0.04(+0.29%)
May 01, 2015 14.34 14.35 13.82 13.82 1,266,511 -0.72(-4.95%)
Apr 30, 2015 14.35 14.83 14.19 14.54 1,316,728 +0.38(+2.68%)
Apr 29, 2015 14.14 14.39 13.87 14.16 1,414,360 +0.38(+2.76%)
Apr 28, 2015 14.39 14.77 13.78 13.78 1,379,135 -0.53(-3.70%)
Apr 27, 2015 13.77 14.39 13.72 14.31 964,359 +0.43(+3.10%)
Apr 24, 2015 13.95 14.05 13.84 13.88 740,526 -0.15(-1.07%)
Apr 23, 2015 14.25 14.29 13.90 14.03 1,259,133 -0.13(-0.92%)
Apr 22, 2015 14.25 14.51 14.09 14.16 1,124,544 -0.15(-1.05%)
Apr 21, 2015 14.15 14.47 14.09 14.31 963,868 +0.00(+0.00%)
Apr 20, 2015 14.52 14.58 14.22 14.31 1,085,366 -0.48(-3.25%)
Apr 17, 2015 14.79 15.21 14.71 14.79 2,137,949 +0.47(+3.28%)
Apr 16, 2015 14.66 14.73 14.19 14.32 922,469 -0.30(-2.05%)
Apr 15, 2015 14.75 14.77 14.46 14.62 1,090,712 -0.33(-2.21%)
Apr 14, 2015 15.28 15.38 14.82 14.95 1,167,287 -0.15(-0.99%)
Apr 13, 2015 14.52 15.24 14.38 15.10 1,388,119 +0.38(+2.58%)
Apr 10, 2015 15.26 15.28 14.70 14.72 1,451,818 -0.68(-4.42%)
Apr 09, 2015 15.87 16.05 15.38 15.40 1,443,767 -0.55(-3.45%)
Apr 08, 2015 16.14 16.26 15.91 15.95 1,073,271 -0.32(-1.97%)
Apr 07, 2015 16.17 16.27 16.00 16.27 965,066 +0.01(+0.06%)
Apr 06, 2015 16.82 16.88 16.14 16.26 1,283,511 -0.40(-2.40%)
Apr 02, 2015 16.66 16.66 16.66 0 -0.34(-2.00%)
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.