Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 17.30 17.95 16.41 17.87 274,071 +0.73(+4.26%)
May 27, 2016 16.67 17.14 17.14 17.14 278,500 +0.60(+3.63%)
May 26, 2016 16.54 16.83 16.28 16.54 145,431 -0.12(-0.72%)
May 25, 2016 16.85 17.26 16.42 16.66 283,260 -0.09(-0.54%)
May 24, 2016 15.69 16.85 15.52 16.75 335,320 +1.28(+8.27%)
May 23, 2016 15.33 15.77 14.91 15.47 156,284 +0.23(+1.51%)
May 20, 2016 14.81 15.29 14.50 15.24 337,771 +0.59(+4.03%)
May 19, 2016 15.52 16.04 14.62 14.65 459,849 -0.97(-6.21%)
May 18, 2016 13.57 15.68 13.52 15.62 747,416 +1.93(+14.10%)
May 17, 2016 13.75 14.43 13.52 13.69 401,820 -0.19(-1.37%)
May 16, 2016 13.08 13.94 12.63 13.88 365,678 +0.95(+7.35%)
May 13, 2016 12.90 13.15 12.66 12.93 180,302 +0.05(+0.39%)
May 12, 2016 13.50 13.57 12.63 12.88 235,057 -0.50(-3.77%)
May 11, 2016 13.77 14.30 13.31 13.38 224,617 -0.46(-3.36%)
May 10, 2016 14.67 14.67 13.80 13.85 327,013 -0.66(-4.55%)
May 09, 2016 13.36 14.78 13.26 14.51 327,503 +1.07(+7.96%)
May 06, 2016 14.34 14.66 13.23 13.44 520,478 -1.08(-7.44%)
May 05, 2016 15.91 15.91 14.47 14.52 542,300 -1.32(-8.33%)
May 04, 2016 15.62 16.28 15.58 15.84 276,762 -0.03(-0.19%)
May 03, 2016 15.52 16.50 14.63 15.87 610,438 -0.46(-2.82%)
May 02, 2016 15.99 16.35 15.50 16.33 336,392 +0.47(+2.96%)
Apr 29, 2016 15.99 16.25 15.55 15.86 247,685 -0.16(-1.00%)
Apr 28, 2016 15.90 16.38 15.57 16.02 245,612 +0.05(+0.31%)
Apr 27, 2016 16.48 16.50 15.66 15.97 302,188 -0.39(-2.41%)
Apr 26, 2016 15.96 16.57 15.71 16.36 395,286 +0.36(+2.28%)
Apr 25, 2016 16.54 16.54 15.80 16.00 330,667 -0.56(-3.38%)
Apr 22, 2016 15.97 16.57 15.73 16.56 325,584 +0.56(+3.50%)
Apr 21, 2016 15.20 16.20 15.20 16.00 535,616 +0.74(+4.85%)
Apr 20, 2016 15.49 15.73 15.13 15.26 299,205 -0.11(-0.72%)
Apr 19, 2016 16.00 16.28 15.00 15.37 486,585 -0.68(-4.24%)
Apr 18, 2016 15.15 16.24 15.04 16.05 359,946 +0.90(+5.94%)
Apr 15, 2016 15.04 15.49 14.85 15.15 164,936 +0.00(+0.00%)
Apr 14, 2016 15.00 15.20 14.73 15.15 209,958 +0.20(+1.34%)
Apr 13, 2016 14.54 15.06 14.28 14.95 204,163 +0.46(+3.17%)
Apr 12, 2016 14.59 14.75 13.95 14.49 286,094 -0.12(-0.82%)
Apr 11, 2016 15.12 15.39 14.54 14.61 192,960 -0.49(-3.25%)
Apr 08, 2016 15.13 15.61 14.79 15.10 289,097 +0.04(+0.27%)
Apr 07, 2016 14.64 15.62 14.64 15.06 494,834 +0.38(+2.59%)
Apr 06, 2016 13.00 14.76 13.00 14.68 540,413 +1.72(+13.27%)
Apr 05, 2016 13.27 13.48 12.94 12.96 430,585 -0.35(-2.63%)
Apr 04, 2016 13.24 13.61 13.00 13.31 419,464 +0.14(+1.06%)
Apr 01, 2016 12.01 13.23 11.89 13.17 499,570 +1.01(+8.31%)
Mar 31, 2016 12.11 12.51 11.99 12.16 399,259 +0.02(+0.16%)
Mar 30, 2016 12.54 12.99 12.05 12.14 317,458 -0.27(-2.18%)
Mar 29, 2016 11.49 12.45 10.82 12.41 601,267 +0.76(+6.52%)
Mar 28, 2016 12.00 12.04 10.92 11.65 563,962 -0.32(-2.67%)
Mar 24, 2016 11.67 11.97 11.97 11.97 377,400 +0.15(+1.27%)
Mar 23, 2016 12.45 12.57 11.64 11.82 526,277 -0.67(-5.36%)
Mar 22, 2016 12.00 12.81 11.89 12.49 589,260 +0.42(+3.48%)
Mar 21, 2016 12.39 12.71 11.76 12.07 564,479 -0.30(-2.43%)
Mar 18, 2016 11.93 13.05 11.10 12.37 1,331,682 +1.28(+11.54%)
Mar 17, 2016 11.57 11.74 10.88 11.09 669,098 -0.44(-3.82%)
Mar 16, 2016 12.36 12.69 11.45 11.53 607,231 -0.95(-7.61%)
Mar 15, 2016 13.48 13.50 12.41 12.48 317,167 -1.08(-7.96%)
Mar 14, 2016 13.57 13.91 13.41 13.56 423,138 +0.06(+0.44%)
Mar 11, 2016 12.52 13.56 12.29 13.50 531,443 +0.97(+7.74%)
Mar 10, 2016 13.22 13.46 12.08 12.53 534,412 -0.47(-3.62%)
Mar 09, 2016 13.97 14.24 12.83 13.00 658,282 -0.93(-6.68%)
Mar 08, 2016 14.81 15.02 13.84 13.93 519,368 -0.93(-6.26%)
Mar 07, 2016 14.63 15.40 14.31 14.86 705,268 +0.02(+0.13%)
Mar 04, 2016 15.18 15.32 14.63 14.84 770,289 -0.24(-1.59%)
Mar 03, 2016 17.00 17.10 14.52 15.08 2,727,107 -2.55(-14.46%)
Mar 02, 2016 16.44 18.55 15.95 17.63 905,012 +0.87(+5.19%)
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.