Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2016 14.43 14.59 14.22 14.27 924,615 -0.34(-2.35%)
Mar 31, 2016 14.35 14.61 14.33 14.61 816,087 +0.11(+0.79%)
Mar 30, 2016 14.49 14.62 14.27 14.50 806,453 +0.14(+0.95%)
Mar 29, 2016 14.24 14.50 14.00 14.36 944,427 +0.07(+0.46%)
Mar 28, 2016 14.38 14.49 14.02 14.29 846,563 +0.07(+0.46%)
Mar 24, 2016 14.00 14.23 14.23 14.23 1,073,378 +0.01(+0.09%)
Mar 23, 2016 14.69 14.73 14.14 14.21 992,491 -0.52(-3.56%)
Mar 22, 2016 14.58 14.81 14.51 14.74 837,205 -0.04(-0.24%)
Mar 21, 2016 14.98 15.17 14.65 14.77 1,294,252 -0.00(-0.03%)
Mar 18, 2016 15.13 15.17 14.38 14.78 1,654,097 -0.14(-0.95%)
Mar 17, 2016 14.93 15.10 14.37 14.92 1,026,033 +0.13(+0.89%)
Mar 16, 2016 14.59 14.89 14.37 14.79 1,263,926 +0.19(+1.33%)
Mar 15, 2016 14.34 14.60 14.07 14.59 561,686 +0.14(+0.95%)
Mar 14, 2016 14.75 14.83 14.34 14.46 598,339 -0.21(-1.44%)
Mar 11, 2016 14.29 14.71 14.26 14.67 730,076 +0.47(+3.32%)
Mar 10, 2016 14.34 14.69 14.05 14.20 941,953 -0.03(-0.19%)
Mar 09, 2016 14.55 14.55 13.94 14.22 1,074,357 -0.15(-1.01%)
Mar 08, 2016 14.70 14.85 14.33 14.37 1,061,810 -0.39(-2.66%)
Mar 07, 2016 14.54 14.76 14.32 14.76 1,545,111 +0.31(+2.17%)
Mar 04, 2016 14.58 14.58 14.25 14.45 1,550,324 -0.11(-0.73%)
Mar 03, 2016 14.33 15.19 14.11 14.55 1,310,108 +0.06(+0.40%)
Mar 02, 2016 13.41 14.63 13.41 14.50 2,197,792 +0.94(+6.93%)
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.