Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 19.73 20.90 19.64 20.37 14,396 +0.97(+5.00%)
May 27, 2016 19.91 19.40 19.40 19.40 15,800 -0.83(-4.10%)
May 26, 2016 20.07 20.95 19.61 20.23 15,890 +0.33(+1.66%)
May 25, 2016 20.26 21.00 19.36 19.90 35,346 -0.03(-0.15%)
May 24, 2016 20.41 20.44 19.50 19.93 28,165 +0.02(+0.10%)
May 23, 2016 19.91 20.45 19.74 19.91 25,673 -0.05(-0.25%)
May 20, 2016 18.49 20.29 18.23 19.96 31,186 +1.36(+7.31%)
May 19, 2016 18.59 19.22 17.63 18.60 12,591 -0.18(-0.96%)
May 18, 2016 18.20 19.44 17.47 18.78 32,694 +0.41(+2.23%)
May 17, 2016 17.81 19.00 17.81 18.37 6,428 -0.39(-2.08%)
May 16, 2016 18.59 19.21 18.20 18.76 7,072 +0.56(+3.08%)
May 13, 2016 17.50 18.66 17.50 18.20 7,961 +0.70(+4.00%)
May 12, 2016 18.71 19.25 17.21 17.50 22,199 -1.22(-6.52%)
May 11, 2016 19.03 19.12 17.69 18.72 6,019 -0.38(-1.99%)
May 10, 2016 19.98 20.04 18.52 19.10 11,553 -0.66(-3.34%)
May 09, 2016 18.54 21.22 17.20 19.76 24,509 +1.77(+9.84%)
May 06, 2016 18.00 18.72 16.91 17.99 15,900 -0.33(-1.80%)
May 05, 2016 19.70 19.70 17.78 18.32 39,384 -0.87(-4.53%)
May 04, 2016 19.72 20.08 18.44 19.19 33,697 -0.66(-3.32%)
May 03, 2016 20.21 21.25 19.43 19.85 31,625 -0.54(-2.65%)
May 02, 2016 20.89 21.62 20.05 20.39 13,855 -0.55(-2.63%)
Apr 29, 2016 21.95 21.95 20.47 20.94 39,615 -0.86(-3.94%)
Apr 28, 2016 21.68 22.00 21.00 21.80 29,715 +0.01(+0.05%)
Apr 27, 2016 21.72 21.79 20.96 21.79 18,956 +0.01(+0.05%)
Apr 26, 2016 22.14 22.14 21.13 21.78 27,840 -0.51(-2.29%)
Apr 25, 2016 22.10 22.29 21.63 22.29 23,051 +0.19(+0.86%)
Apr 22, 2016 21.80 22.32 21.30 22.10 48,128 +0.53(+2.46%)
Apr 21, 2016 20.80 22.86 20.28 21.57 49,268 +0.48(+2.28%)
Apr 20, 2016 20.20 21.41 20.17 21.09 20,360 +0.99(+4.93%)
Apr 19, 2016 20.45 20.73 19.68 20.10 26,853 -0.33(-1.64%)
Apr 18, 2016 20.30 20.74 19.50 20.43 32,981 +0.04(+0.22%)
Apr 15, 2016 20.76 20.76 19.84 20.39 15,810 -0.58(-2.77%)
Apr 14, 2016 18.95 20.98 18.95 20.97 26,363 +1.64(+8.48%)
Apr 13, 2016 17.89 19.50 15.63 19.33 25,850 +1.60(+9.02%)
Apr 12, 2016 17.25 17.93 16.84 17.73 75,125 +0.48(+2.78%)
Apr 11, 2016 18.34 18.44 16.78 17.25 29,337 -1.20(-6.50%)
Apr 08, 2016 19.15 19.25 17.82 18.45 27,802 -0.75(-3.91%)
Apr 07, 2016 19.89 20.33 17.86 19.20 31,356 -0.65(-3.27%)
Apr 06, 2016 19.06 20.18 18.25 19.85 40,509 +0.95(+5.03%)
Apr 05, 2016 17.55 19.60 17.10 18.90 55,435 +1.03(+5.76%)
Apr 04, 2016 17.93 18.19 17.01 17.87 34,585 +0.09(+0.51%)
Apr 01, 2016 16.80 18.29 16.80 17.78 29,922 +0.78(+4.59%)
Mar 31, 2016 17.13 17.67 16.65 17.00 25,622 -0.02(-0.12%)
Mar 30, 2016 17.74 17.86 16.91 17.02 26,711 -0.29(-1.68%)
Mar 29, 2016 17.56 17.73 16.31 17.31 27,361 -0.50(-2.81%)
Mar 28, 2016 16.54 17.87 16.20 17.81 42,397 +1.38(+8.40%)
Mar 24, 2016 15.80 16.43 16.43 16.43 29,100 -0.37(-2.20%)
Mar 23, 2016 16.49 17.23 16.49 16.80 172,364 +0.38(+2.31%)
Mar 22, 2016 16.01 16.76 16.01 16.42 18,183 -0.10(-0.61%)
Mar 21, 2016 15.76 17.00 15.75 16.52 80,435 +0.76(+4.82%)
Mar 18, 2016 15.33 15.95 15.10 15.76 19,437 +0.44(+2.87%)
Mar 17, 2016 14.68 15.58 14.41 15.32 24,013 +0.68(+4.64%)
Mar 16, 2016 16.85 17.00 14.38 14.64 39,489 -2.37(-13.93%)
Mar 15, 2016 16.84 17.48 16.00 17.01 81,604 +0.14(+0.83%)
Mar 14, 2016 13.89 17.34 13.61 16.87 100,946 +3.17(+23.14%)
Mar 11, 2016 13.47 13.95 12.45 13.70 153,104 +0.55(+4.18%)
Mar 10, 2016 13.43 13.88 12.82 13.15 150,988 -0.13(-0.98%)
Mar 09, 2016 13.92 15.30 13.22 13.28 23,071 -0.45(-3.28%)
Mar 08, 2016 15.16 15.80 13.29 13.73 27,114 -1.47(-9.67%)
Mar 07, 2016 14.37 15.65 13.80 15.20 29,696 +0.79(+5.48%)
Mar 04, 2016 13.60 14.41 13.29 14.41 23,407 +0.70(+5.11%)
Mar 03, 2016 13.28 13.74 13.10 13.71 25,700 +0.61(+4.66%)
Mar 02, 2016 11.22 13.46 11.22 13.10 38,542 +1.79(+15.83%)
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.