Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 11.30 12.18 11.30 11.99 39,503 +0.69(+6.11%)
Jun 29, 2016 11.90 11.90 11.10 11.30 36,883 -0.73(-6.07%)
Jun 28, 2016 11.66 12.26 11.43 12.03 31,668 +0.69(+6.08%)
Jun 27, 2016 12.86 13.01 11.07 11.34 59,446 -1.75(-13.37%)
Jun 24, 2016 13.58 14.02 12.80 13.09 257,107 -1.15(-8.08%)
Jun 23, 2016 13.00 14.40 12.75 14.24 53,491 +1.49(+11.69%)
Jun 22, 2016 14.51 14.86 12.31 12.75 169,400 -1.55(-10.84%)
Jun 21, 2016 14.89 14.99 14.01 14.30 62,506 -0.85(-5.61%)
Jun 20, 2016 15.00 15.50 14.60 15.15 85,494 +0.31(+2.09%)
Jun 17, 2016 15.29 15.29 14.84 14.84 37,623 -0.40(-2.62%)
Jun 16, 2016 14.90 15.69 14.75 15.24 29,701 +0.05(+0.33%)
Jun 15, 2016 14.90 15.42 14.60 15.19 12,501 +0.10(+0.66%)
Jun 14, 2016 14.91 15.23 14.65 15.09 17,937 -0.07(-0.46%)
Jun 13, 2016 15.17 15.36 15.07 15.16 22,714 +0.00(+0.00%)
Jun 10, 2016 14.88 15.36 14.64 15.16 23,504 +0.22(+1.47%)
Jun 09, 2016 15.47 15.47 14.90 14.94 14,798 -0.33(-2.16%)
Jun 08, 2016 15.00 15.49 14.89 15.27 20,034 +0.05(+0.33%)
Jun 07, 2016 14.90 15.40 14.90 15.22 12,383 -0.07(-0.46%)
Jun 06, 2016 15.06 15.40 14.93 15.29 21,816 +0.14(+0.92%)
Jun 03, 2016 15.44 15.44 15.06 15.15 13,332 -0.15(-0.98%)
Jun 02, 2016 15.08 15.40 15.08 15.30 13,247 +0.11(+0.72%)
Jun 01, 2016 14.54 15.21 14.53 15.19 12,602 +0.60(+4.11%)
May 31, 2016 14.37 14.66 14.01 14.59 90,748 +0.17(+1.18%)
May 27, 2016 14.75 14.42 14.42 14.42 39,700 -0.41(-2.76%)
May 26, 2016 14.99 15.19 14.80 14.83 7,786 -0.39(-2.56%)
May 25, 2016 15.20 15.95 14.85 15.22 25,442 +0.12(+0.79%)
May 24, 2016 14.92 15.17 14.80 15.10 30,917 +0.10(+0.67%)
May 23, 2016 15.62 15.62 14.91 15.00 14,679 -0.52(-3.35%)
May 20, 2016 14.32 15.70 14.07 15.52 62,811 +1.35(+9.53%)
May 19, 2016 15.31 15.61 13.82 14.17 50,056 -1.40(-8.99%)
May 18, 2016 15.44 15.64 14.62 15.57 33,007 +0.68(+4.57%)
May 17, 2016 15.65 16.25 14.85 14.89 31,571 -0.94(-5.94%)
May 16, 2016 15.58 16.39 15.33 15.83 31,398 +0.32(+2.06%)
May 13, 2016 14.54 15.79 14.54 15.51 22,603 +0.89(+6.09%)
May 12, 2016 14.93 15.56 14.62 14.62 35,583 -0.41(-2.73%)
May 11, 2016 15.57 15.88 15.00 15.03 26,466 -0.73(-4.63%)
May 10, 2016 15.58 15.84 15.23 15.76 24,807 +0.24(+1.55%)
May 09, 2016 14.74 15.66 14.38 15.52 34,248 +0.88(+6.01%)
May 06, 2016 14.43 14.67 14.28 14.64 26,532 +0.07(+0.45%)
May 05, 2016 14.67 14.84 14.22 14.57 13,679 -0.11(-0.72%)
May 04, 2016 15.34 15.34 14.68 14.68 29,662 -0.83(-5.35%)
May 03, 2016 15.28 15.75 15.07 15.51 30,012 -0.03(-0.19%)
May 02, 2016 17.19 17.19 15.41 15.54 41,863 -1.73(-10.02%)
Apr 29, 2016 17.55 17.65 17.27 17.27 32,810 -0.41(-2.32%)
Apr 28, 2016 17.70 17.94 17.52 17.68 17,378 -0.26(-1.45%)
Apr 27, 2016 18.25 18.35 17.81 17.94 15,693 -0.12(-0.66%)
Apr 26, 2016 18.25 18.25 17.63 18.06 15,913 -0.15(-0.82%)
Apr 25, 2016 18.77 19.74 18.02 18.21 14,630 -0.55(-2.93%)
Apr 22, 2016 19.82 20.01 18.39 18.76 38,981 -1.05(-5.30%)
Apr 21, 2016 19.77 20.26 19.56 19.81 22,095 +0.06(+0.30%)
Apr 20, 2016 20.11 20.15 19.50 19.75 28,308 -0.45(-2.23%)
Apr 19, 2016 20.49 20.82 20.07 20.20 54,111 -0.09(-0.44%)
Apr 18, 2016 20.05 20.54 19.73 20.29 35,730 +0.21(+1.05%)
Apr 15, 2016 20.39 20.47 20.00 20.08 46,014 -0.36(-1.76%)
Apr 14, 2016 20.92 20.92 20.16 20.44 17,493 -0.51(-2.43%)
Apr 13, 2016 19.05 20.98 18.55 20.95 107,565 +1.96(+10.32%)
Apr 12, 2016 18.26 18.99 18.13 18.99 58,794 +0.80(+4.40%)
Apr 11, 2016 18.77 18.78 18.01 18.19 18,250 -0.42(-2.26%)
Apr 08, 2016 18.75 18.78 18.29 18.61 15,430 +0.08(+0.43%)
Apr 07, 2016 18.62 18.78 18.31 18.53 8,290 -0.27(-1.44%)
Apr 06, 2016 18.61 18.88 18.45 18.80 42,868 +0.35(+1.90%)
Apr 05, 2016 18.69 18.78 18.27 18.45 29,287 -0.20(-1.07%)
Apr 04, 2016 18.60 18.80 18.42 18.65 42,067 +0.11(+0.59%)
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.
 
bottom clear