Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 19.00 19.04 18.79 18.96 10,970,341 -0.03(-0.17%)
May 27, 2016 18.93 19.00 19.00 19.00 5,871,739 +0.09(+0.47%)
May 26, 2016 18.76 18.98 18.71 18.91 6,408,440 +0.16(+0.86%)
May 25, 2016 18.62 18.83 18.41 18.75 12,881,826 -0.06(-0.32%)
May 24, 2016 18.65 18.81 18.64 18.81 9,852,995 +0.14(+0.77%)
May 23, 2016 18.99 19.03 18.65 18.66 7,706,541 -0.30(-1.58%)
May 20, 2016 18.97 18.98 18.80 18.96 6,822,268 +0.05(+0.26%)
May 19, 2016 18.59 18.96 18.56 18.91 8,697,009 +0.18(+0.97%)
May 18, 2016 18.92 18.99 18.62 18.73 11,464,864 -0.27(-1.43%)
May 17, 2016 19.21 19.27 18.89 19.00 8,172,581 -0.21(-1.09%)
May 16, 2016 19.28 19.38 19.11 19.21 8,414,770 -0.12(-0.63%)
May 13, 2016 19.57 19.58 19.25 19.33 5,959,920 -0.29(-1.47%)
May 12, 2016 19.55 19.69 19.35 19.62 9,021,473 +0.07(+0.34%)
May 11, 2016 19.31 19.59 19.25 19.55 7,380,743 +0.25(+1.31%)
May 10, 2016 19.37 19.42 19.21 19.30 9,422,588 -0.03(-0.14%)
May 09, 2016 19.56 19.61 19.30 19.33 9,050,918 -0.24(-1.21%)
May 06, 2016 19.28 19.71 19.27 19.56 10,716,131 +0.16(+0.85%)
May 05, 2016 19.30 19.64 19.27 19.40 12,152,193 +0.07(+0.34%)
May 04, 2016 19.06 19.47 19.05 19.33 10,682,901 +0.26(+1.38%)
May 03, 2016 19.20 19.29 18.94 19.07 11,625,028 -0.17(-0.88%)
May 02, 2016 19.33 19.40 19.09 19.24 6,961,335 +0.00(+0.00%)
Apr 29, 2016 19.13 19.30 18.97 19.24 9,761,084 -0.04(-0.20%)
Apr 28, 2016 19.21 19.48 19.13 19.28 7,728,800 -0.10(-0.54%)
Apr 27, 2016 19.04 19.52 19.02 19.38 9,501,583 +0.40(+2.11%)
Apr 26, 2016 18.81 19.04 18.77 18.98 10,174,100 +0.25(+1.32%)
Apr 25, 2016 18.58 18.77 18.51 18.74 7,775,850 +0.04(+0.23%)
Apr 22, 2016 18.41 18.73 18.39 18.69 8,519,177 +0.40(+2.19%)
Apr 21, 2016 18.51 18.55 18.19 18.29 10,456,685 -0.26(-1.39%)
Apr 20, 2016 19.08 19.14 18.51 18.55 8,541,961 -0.53(-2.79%)
Apr 19, 2016 18.97 19.18 18.87 19.08 11,766,171 +0.20(+1.07%)
Apr 18, 2016 18.73 18.93 18.57 18.88 9,155,038 +0.03(+0.17%)
Apr 15, 2016 19.16 19.16 18.84 18.85 19,164,910 -0.31(-1.63%)
Apr 14, 2016 19.06 19.26 19.03 19.16 6,937,949 +0.10(+0.52%)
Apr 13, 2016 19.24 19.24 18.98 19.06 6,590,687 -0.18(-0.91%)
Apr 12, 2016 18.93 19.26 18.87 19.24 11,074,246 +0.30(+1.56%)
Apr 11, 2016 19.04 19.22 18.91 18.94 6,769,828 -0.09(-0.46%)
Apr 08, 2016 18.96 19.21 18.96 19.03 8,918,444 +0.19(+1.02%)
Apr 07, 2016 18.81 18.97 18.77 18.84 8,204,394 +0.02(+0.12%)
Apr 06, 2016 18.92 18.98 18.69 18.81 14,727,928 -0.16(-0.84%)
Apr 05, 2016 19.37 19.38 18.94 18.97 11,168,405 -0.50(-2.56%)
Apr 04, 2016 19.57 19.61 19.41 19.47 8,150,255 -0.08(-0.42%)
Apr 01, 2016 19.60 19.71 19.38 19.55 13,923,283 -0.11(-0.56%)
Mar 31, 2016 19.49 19.71 19.49 19.66 13,182,650 +0.24(+1.21%)
Mar 30, 2016 19.60 19.61 19.42 19.43 7,732,404 -0.14(-0.73%)
Mar 29, 2016 19.32 19.61 19.11 19.57 13,792,828 +0.29(+1.51%)
Mar 28, 2016 19.34 19.46 19.16 19.28 8,266,260 -0.08(-0.42%)
Mar 24, 2016 19.04 19.36 19.36 19.36 10,962,750 +0.32(+1.70%)
Mar 23, 2016 19.18 19.47 18.92 19.04 21,091,530 -0.15(-0.80%)
Mar 22, 2016 19.11 19.30 18.99 19.19 7,104,880 +0.07(+0.34%)
Mar 21, 2016 19.05 19.24 19.01 19.13 10,651,258 +0.02(+0.11%)
Mar 18, 2016 19.18 19.25 19.01 19.10 18,465,654 -0.04(-0.20%)
Mar 17, 2016 19.11 19.19 18.94 19.14 9,941,937 +0.07(+0.37%)
Mar 16, 2016 18.86 19.11 18.67 19.07 9,117,237 +0.15(+0.81%)
Mar 15, 2016 18.92 19.05 18.79 18.92 9,156,646 -0.08(-0.43%)
Mar 14, 2016 19.01 19.12 18.91 19.00 8,668,195 -0.04(-0.23%)
Mar 11, 2016 19.15 19.18 18.88 19.04 10,413,206 +0.00(+0.00%)
Mar 10, 2016 18.78 19.11 18.70 19.04 13,989,475 +0.31(+1.64%)
Mar 09, 2016 18.68 18.84 18.62 18.74 13,055,287 -0.03(-0.18%)
Mar 08, 2016 18.59 18.82 18.31 18.77 16,278,133 +0.17(+0.91%)
Mar 07, 2016 18.36 18.67 18.26 18.60 12,591,994 +0.31(+1.68%)
Mar 04, 2016 18.02 18.40 17.94 18.29 15,389,687 +0.15(+0.85%)
Mar 03, 2016 17.75 18.15 17.56 18.14 16,715,157 +0.42(+2.35%)
Mar 02, 2016 17.33 17.74 16.93 17.72 13,457,514 +0.30(+1.73%)
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.