Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 18.81 19.12 18.34 18.51 1,001,657 -0.27(-1.41%)
May 27, 2016 18.39 18.78 18.78 18.78 849,056 +0.21(+1.13%)
May 26, 2016 19.29 19.29 18.56 18.57 865,569 -0.48(-2.52%)
May 25, 2016 18.67 19.20 18.42 19.05 1,069,321 +0.61(+3.29%)
May 24, 2016 18.52 18.98 18.28 18.44 849,266 -0.09(-0.51%)
May 23, 2016 18.81 19.21 18.46 18.54 872,097 -0.50(-2.64%)
May 20, 2016 18.43 19.23 18.19 19.04 630,302 +0.61(+3.33%)
May 19, 2016 17.91 18.49 17.60 18.43 894,029 +0.31(+1.71%)
May 18, 2016 18.62 18.71 18.06 18.12 772,711 -0.77(-4.06%)
May 17, 2016 18.86 19.37 18.73 18.88 699,911 -0.05(-0.26%)
May 16, 2016 18.88 19.42 18.83 18.93 890,536 +0.40(+2.18%)
May 13, 2016 18.94 19.08 18.37 18.53 801,693 -0.45(-2.39%)
May 12, 2016 19.21 19.28 18.73 18.98 777,197 +0.04(+0.23%)
May 11, 2016 18.53 19.25 18.18 18.94 976,233 +0.31(+1.69%)
May 10, 2016 18.94 19.14 18.49 18.62 605,669 -0.01(-0.03%)
May 09, 2016 19.24 19.49 18.13 18.63 1,365,203 -0.89(-4.58%)
May 06, 2016 19.19 19.87 19.19 19.52 941,314 +0.07(+0.37%)
May 05, 2016 18.25 19.78 18.06 19.45 1,136,972 +0.80(+4.29%)
May 04, 2016 17.65 18.71 17.65 18.65 1,734,978 +1.00(+5.66%)
May 03, 2016 17.33 17.79 17.30 17.65 1,145,234 -0.11(-0.64%)
May 02, 2016 17.51 17.87 17.16 17.77 1,111,334 +0.13(+0.77%)
Apr 29, 2016 17.58 18.05 17.25 17.63 1,592,183 +0.08(+0.43%)
Apr 28, 2016 17.82 18.05 17.44 17.56 840,037 -0.35(-1.96%)
Apr 27, 2016 17.54 18.10 17.30 17.91 693,910 +0.62(+3.59%)
Apr 26, 2016 17.33 17.44 16.95 17.29 507,662 +0.16(+0.95%)
Apr 25, 2016 17.32 17.32 16.88 17.12 639,455 -0.20(-1.15%)
Apr 22, 2016 17.20 17.53 16.95 17.32 834,342 +0.24(+1.39%)
Apr 21, 2016 17.74 17.84 17.09 17.09 1,222,377 -0.55(-3.09%)
Apr 20, 2016 17.17 17.65 17.05 17.63 803,013 +0.36(+2.09%)
Apr 19, 2016 16.56 17.35 16.47 17.27 1,555,824 +0.87(+5.33%)
Apr 18, 2016 15.29 16.55 15.19 16.40 1,340,949 +0.72(+4.58%)
Apr 15, 2016 15.58 16.16 15.32 15.68 816,828 -0.17(-1.06%)
Apr 14, 2016 15.92 15.92 15.46 15.85 373,157 +0.03(+0.20%)
Apr 13, 2016 15.73 16.08 15.42 15.81 835,236 +0.04(+0.24%)
Apr 12, 2016 15.13 15.96 14.90 15.77 1,174,623 +0.89(+5.94%)
Apr 11, 2016 14.97 15.33 14.54 14.89 1,100,418 +0.09(+0.58%)
Apr 08, 2016 14.62 15.11 14.51 14.80 1,168,599 +0.68(+4.81%)
Apr 07, 2016 13.92 14.24 13.91 14.12 1,388,149 -0.01(-0.04%)
Apr 06, 2016 13.58 14.42 13.49 14.13 988,265 +0.76(+5.65%)
Apr 05, 2016 13.49 13.79 13.33 13.37 816,132 -0.30(-2.21%)
Apr 04, 2016 13.91 14.34 13.66 13.68 1,089,643 -0.25(-1.78%)
Apr 01, 2016 14.32 14.50 13.77 13.92 1,203,390 -0.77(-5.25%)
Mar 31, 2016 14.79 15.14 14.69 14.70 1,103,572 -0.09(-0.58%)
Mar 30, 2016 14.61 14.95 14.45 14.78 756,578 +0.42(+2.93%)
Mar 29, 2016 13.90 14.44 13.57 14.36 813,256 +0.35(+2.50%)
Mar 28, 2016 14.33 14.44 13.76 14.01 1,047,302 -0.30(-2.07%)
Mar 24, 2016 14.22 14.31 14.31 14.31 885,337 -0.05(-0.38%)
Mar 23, 2016 14.74 15.19 14.30 14.36 1,214,008 -0.58(-3.87%)
Mar 22, 2016 14.48 15.13 14.48 14.94 1,341,729 +0.29(+1.99%)
Mar 21, 2016 14.73 14.92 14.30 14.65 1,297,177 -0.04(-0.29%)
Mar 18, 2016 14.88 15.39 14.36 14.69 3,683,835 -0.02(-0.11%)
Mar 17, 2016 14.21 15.19 14.04 14.71 2,076,884 +0.51(+3.61%)
Mar 16, 2016 13.36 14.35 13.36 14.19 1,563,868 +0.78(+5.79%)
Mar 15, 2016 12.98 13.43 12.93 13.42 1,203,561 +0.17(+1.26%)
Mar 14, 2016 12.75 13.44 12.70 13.25 926,942 +0.20(+1.53%)
Mar 11, 2016 12.67 13.06 12.54 13.05 1,812,989 +0.67(+5.45%)
Mar 10, 2016 12.26 12.74 12.20 12.37 1,322,801 -0.01(-0.09%)
Mar 09, 2016 12.35 12.57 12.18 12.39 862,303 +0.22(+1.77%)
Mar 08, 2016 12.45 12.66 12.11 12.17 1,483,934 -0.59(-4.65%)
Mar 07, 2016 12.76 12.94 12.58 12.76 2,131,270 +0.06(+0.51%)
Mar 04, 2016 12.83 13.03 12.32 12.70 2,966,336 +0.06(+0.47%)
Mar 03, 2016 12.00 13.28 11.99 12.64 1,812,328 +0.65(+5.40%)
Mar 02, 2016 11.14 12.36 11.04 11.99 2,554,057 +0.74(+6.62%)
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.