Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 15.08 15.18 15.05 15.15 1,062,812 +0.09(+0.61%)
May 27, 2016 14.89 15.06 15.06 15.06 752,586 +0.19(+1.30%)
May 26, 2016 14.91 14.92 14.78 14.87 536,452 -0.06(-0.37%)
May 25, 2016 14.91 15.04 14.86 14.92 858,984 +0.02(+0.12%)
May 24, 2016 14.65 14.99 14.63 14.90 786,708 +0.30(+2.08%)
May 23, 2016 14.67 14.68 14.53 14.60 416,934 -0.07(-0.50%)
May 20, 2016 14.52 14.82 14.47 14.67 834,074 +0.23(+1.59%)
May 19, 2016 14.51 14.65 14.33 14.44 946,165 -0.10(-0.70%)
May 18, 2016 14.02 14.58 13.66 14.54 1,161,443 +0.53(+3.81%)
May 17, 2016 14.33 14.40 13.94 14.01 1,126,428 -0.37(-2.56%)
May 16, 2016 14.30 14.48 14.23 14.38 598,029 +0.12(+0.84%)
May 13, 2016 14.45 14.54 14.18 14.26 589,276 -0.19(-1.34%)
May 12, 2016 14.54 14.60 14.26 14.45 772,665 -0.04(-0.25%)
May 11, 2016 14.59 14.69 14.46 14.49 539,342 -0.08(-0.57%)
May 10, 2016 14.52 14.65 14.45 14.57 479,254 +0.16(+1.08%)
May 09, 2016 14.38 14.55 14.31 14.42 571,217 -0.03(-0.19%)
May 06, 2016 14.27 14.45 14.11 14.44 919,225 +0.12(+0.84%)
May 05, 2016 14.50 14.54 14.31 14.32 521,948 -0.11(-0.77%)
May 04, 2016 14.51 14.68 14.26 14.43 619,700 -0.14(-0.95%)
May 03, 2016 14.80 14.87 14.48 14.57 669,153 -0.39(-2.63%)
May 02, 2016 14.98 15.02 14.82 14.97 912,963 -0.01(-0.06%)
Apr 29, 2016 14.99 15.18 14.86 14.98 872,208 -0.03(-0.18%)
Apr 28, 2016 15.04 15.37 14.99 15.00 1,006,485 -0.08(-0.55%)
Apr 27, 2016 15.07 15.11 14.60 15.09 1,302,835 -0.33(-2.14%)
Apr 26, 2016 15.32 15.46 15.24 15.42 875,599 +0.16(+1.08%)
Apr 25, 2016 15.31 15.33 15.14 15.25 608,780 -0.14(-0.89%)
Apr 22, 2016 15.25 15.45 15.23 15.39 621,341 +0.16(+1.02%)
Apr 21, 2016 15.45 15.55 15.14 15.23 800,441 -0.20(-1.31%)
Apr 20, 2016 15.39 15.48 15.19 15.43 710,899 +0.06(+0.42%)
Apr 19, 2016 15.27 15.38 15.09 15.37 787,988 +0.15(+0.96%)
Apr 18, 2016 14.94 15.25 14.93 15.22 365,683 +0.17(+1.16%)
Apr 15, 2016 15.13 15.20 14.96 15.05 413,366 -0.07(-0.49%)
Apr 14, 2016 15.02 15.36 15.02 15.12 741,883 +0.00(+0.00%)
Apr 13, 2016 14.68 15.15 14.68 15.12 1,005,532 +0.55(+3.77%)
Apr 12, 2016 14.37 14.65 14.37 14.57 804,705 +0.23(+1.60%)
Apr 11, 2016 14.32 14.54 14.29 14.34 633,577 +0.10(+0.71%)
Apr 08, 2016 14.27 14.35 14.17 14.24 1,160,516 +0.13(+0.91%)
Apr 07, 2016 14.42 14.50 14.09 14.11 1,450,171 -0.44(-3.02%)
Apr 06, 2016 14.49 14.58 14.39 14.55 859,146 +0.09(+0.63%)
Apr 05, 2016 14.63 14.76 14.46 14.46 840,414 -0.34(-2.29%)
Apr 04, 2016 14.82 14.90 14.69 14.80 897,333 -0.03(-0.19%)
Apr 01, 2016 14.55 14.84 14.36 14.83 843,567 +0.23(+1.57%)
Mar 31, 2016 14.53 14.84 14.39 14.60 1,084,848 +0.03(+0.19%)
Mar 30, 2016 14.42 14.63 14.37 14.57 1,059,201 +0.18(+1.27%)
Mar 29, 2016 14.24 14.39 14.01 14.39 816,491 +0.08(+0.58%)
Mar 28, 2016 14.31 14.42 14.21 14.31 954,222 +0.06(+0.45%)
Mar 24, 2016 14.28 14.24 14.24 14.24 646,149 -0.16(-1.08%)
Mar 23, 2016 14.45 14.59 14.36 14.40 944,820 -0.13(-0.88%)
Mar 22, 2016 14.35 14.55 14.28 14.53 831,650 +0.07(+0.51%)
Mar 21, 2016 14.47 14.61 14.28 14.45 419,267 -0.04(-0.25%)
Mar 18, 2016 14.37 14.49 14.28 14.49 1,676,548 +0.23(+1.61%)
Mar 17, 2016 14.12 14.31 13.88 14.26 998,304 +0.12(+0.84%)
Mar 16, 2016 14.16 14.30 14.00 14.14 933,840 -0.09(-0.64%)
Mar 15, 2016 14.20 14.36 14.15 14.23 536,293 -0.08(-0.58%)
Mar 14, 2016 14.38 14.49 14.22 14.32 890,080 -0.11(-0.76%)
Mar 11, 2016 14.11 14.44 14.07 14.43 622,243 +0.41(+2.94%)
Mar 10, 2016 13.91 14.03 13.70 14.01 721,387 +0.14(+0.99%)
Mar 09, 2016 14.14 14.20 13.83 13.88 774,587 -0.19(-1.37%)
Mar 08, 2016 14.07 14.16 13.91 14.07 810,554 -0.12(-0.84%)
Mar 07, 2016 14.03 14.21 13.96 14.19 588,580 +0.05(+0.39%)
Mar 04, 2016 13.91 14.14 13.82 14.13 803,544 +0.31(+2.25%)
Mar 03, 2016 13.56 13.82 13.53 13.82 740,608 +0.23(+1.69%)
Mar 02, 2016 13.53 13.62 13.41 13.59 714,048 +0.06(+0.47%)
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.