Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 13.70 13.93 13.39 13.53 1,547,737 -0.27(-1.93%)
Jun 29, 2016 13.68 14.00 13.66 13.79 1,144,566 +0.24(+1.80%)
Jun 28, 2016 13.44 13.61 13.35 13.55 1,275,763 +0.37(+2.81%)
Jun 27, 2016 13.55 13.57 13.04 13.18 1,781,226 -0.40(-2.93%)
Jun 24, 2016 13.44 14.05 13.35 13.58 1,712,271 -0.34(-2.47%)
Jun 23, 2016 13.67 14.03 13.67 13.92 687,494 +0.30(+2.19%)
Jun 22, 2016 13.86 13.97 13.57 13.62 1,244,944 -0.33(-2.39%)
Jun 21, 2016 13.49 13.95 13.46 13.95 714,725 +0.45(+3.34%)
Jun 20, 2016 13.77 14.11 13.49 13.50 798,652 -0.07(-0.53%)
Jun 17, 2016 13.30 13.62 13.11 13.58 2,999,936 +0.50(+3.80%)
Jun 16, 2016 13.10 13.14 12.74 13.08 1,092,085 -0.16(-1.23%)
Jun 15, 2016 13.12 13.49 13.11 13.24 755,989 +0.02(+0.14%)
Jun 14, 2016 13.26 13.46 12.99 13.22 1,175,449 -0.01(-0.07%)
Jun 13, 2016 13.15 13.44 12.98 13.23 1,617,928 -0.08(-0.61%)
Jun 10, 2016 13.32 13.55 13.18 13.31 1,381,702 -0.15(-1.14%)
Jun 09, 2016 13.73 13.77 13.35 13.47 2,203,527 -0.51(-3.62%)
Jun 08, 2016 14.90 14.97 13.73 13.97 6,714,809 -1.26(-8.24%)
Jun 07, 2016 15.22 15.47 15.22 15.23 1,014,343 +0.01(+0.06%)
Jun 06, 2016 15.12 15.26 15.02 15.22 657,486 +0.19(+1.29%)
Jun 03, 2016 15.22 15.24 14.99 15.03 533,733 -0.23(-1.48%)
Jun 02, 2016 15.19 15.48 14.95 15.25 1,597,459 +0.01(+0.06%)
Jun 01, 2016 14.88 15.33 14.88 15.24 623,182 +0.26(+1.75%)
May 31, 2016 15.14 15.30 14.88 14.98 664,146 -0.18(-1.19%)
May 27, 2016 15.06 15.16 15.16 15.16 886,163 +0.08(+0.51%)
May 26, 2016 15.25 15.35 14.95 15.08 567,510 -0.17(-1.10%)
May 25, 2016 15.35 15.35 15.21 15.25 1,096,657 -0.02(-0.15%)
May 24, 2016 15.34 15.38 15.18 15.27 618,614 +0.08(+0.50%)
May 23, 2016 15.13 15.32 15.02 15.20 545,971 +0.08(+0.51%)
May 20, 2016 14.80 15.13 14.70 15.12 754,720 +0.47(+3.21%)
May 19, 2016 14.68 14.86 14.50 14.65 1,245,562 -0.11(-0.73%)
May 18, 2016 15.08 15.14 14.68 14.76 618,828 -0.31(-2.07%)
May 17, 2016 15.49 15.51 15.00 15.07 844,652 -0.27(-1.77%)
May 16, 2016 15.29 15.44 15.11 15.34 1,062,391 +0.29(+1.92%)
May 13, 2016 15.17 15.32 14.79 15.05 1,114,143 -0.12(-0.80%)
May 12, 2016 15.47 15.60 15.08 15.17 965,761 -0.12(-0.77%)
May 11, 2016 14.83 15.33 14.77 15.29 1,457,380 +0.37(+2.51%)
May 10, 2016 14.85 15.04 14.61 14.92 1,146,964 +0.22(+1.51%)
May 09, 2016 14.98 15.02 14.63 14.70 2,260,001 -0.23(-1.54%)
May 06, 2016 15.24 15.40 14.82 14.93 1,984,665 -0.25(-1.67%)
May 05, 2016 15.35 15.65 15.10 15.18 1,184,808 -0.18(-1.15%)
May 04, 2016 15.49 15.67 15.33 15.35 1,052,349 -0.04(-0.24%)
May 03, 2016 15.70 15.75 15.33 15.39 1,592,105 -0.23(-1.50%)
May 02, 2016 16.05 16.11 15.52 15.63 1,306,356 -0.20(-1.28%)
Apr 29, 2016 16.40 16.40 15.57 15.83 2,336,778 -0.18(-1.10%)
Apr 28, 2016 16.29 16.43 15.99 16.01 1,824,368 -0.02(-0.11%)
Apr 27, 2016 16.12 16.36 15.89 16.02 1,359,714 +0.19(+1.17%)
Apr 26, 2016 16.00 16.05 15.74 15.84 998,298 +0.30(+1.90%)
Apr 25, 2016 16.18 16.21 15.44 15.54 1,020,586 -0.36(-2.27%)
Apr 22, 2016 15.35 16.13 15.30 15.90 1,320,701 +0.62(+4.07%)
Apr 21, 2016 15.52 15.64 15.08 15.28 1,060,134 -0.31(-1.98%)
Apr 20, 2016 15.17 15.76 15.15 15.59 928,546 +0.34(+2.26%)
Apr 19, 2016 14.74 15.33 14.69 15.25 894,184 +0.37(+2.52%)
Apr 18, 2016 14.32 14.97 14.28 14.87 750,326 +0.43(+2.99%)
Apr 15, 2016 14.77 14.87 14.44 14.44 1,090,558 -0.37(-2.50%)
Apr 14, 2016 14.93 14.98 14.73 14.81 835,638 -0.04(-0.27%)
Apr 13, 2016 15.05 15.05 14.66 14.85 1,120,566 -0.05(-0.33%)
Apr 12, 2016 14.22 15.08 14.12 14.90 1,246,860 +0.75(+5.30%)
Apr 11, 2016 14.38 14.45 13.90 14.15 1,075,720 -0.09(-0.65%)
Apr 08, 2016 14.41 14.51 14.14 14.24 630,433 -0.00(-0.03%)
Apr 07, 2016 14.31 14.48 14.10 14.25 392,531 -0.08(-0.55%)
Apr 06, 2016 14.06 14.39 13.99 14.32 602,985 +0.30(+2.14%)
Apr 05, 2016 13.95 14.11 13.84 14.03 694,668 -0.03(-0.22%)
Apr 04, 2016 14.34 14.54 14.03 14.06 815,620 -0.21(-1.48%)
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.