Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 23.41 23.96 23.17 23.92 278,236 +0.76(+3.28%)
May 27, 2016 22.28 23.16 23.16 23.16 158,000 +0.82(+3.67%)
May 26, 2016 22.06 22.50 21.38 22.34 110,511 +0.16(+0.72%)
May 25, 2016 21.54 22.50 21.31 22.18 258,914 +0.87(+4.08%)
May 24, 2016 20.58 21.50 20.18 21.31 289,784 +0.79(+3.85%)
May 23, 2016 20.69 20.78 20.28 20.52 99,975 -0.12(-0.58%)
May 20, 2016 20.62 21.02 20.04 20.64 199,031 -0.09(-0.43%)
May 19, 2016 19.16 20.78 19.03 20.73 607,590 +1.47(+7.63%)
May 18, 2016 18.22 19.39 18.21 19.26 325,643 +0.92(+5.02%)
May 17, 2016 19.38 19.40 18.27 18.34 581,866 -1.07(-5.51%)
May 16, 2016 19.27 20.14 18.77 19.41 292,891 +0.15(+0.78%)
May 13, 2016 17.58 19.39 17.58 19.26 455,452 +1.41(+7.90%)
May 12, 2016 18.49 18.66 17.23 17.85 216,427 -0.48(-2.62%)
May 11, 2016 18.95 19.25 18.05 18.33 214,913 -0.59(-3.12%)
May 10, 2016 19.40 19.40 18.25 18.92 284,252 -0.35(-1.82%)
May 09, 2016 18.34 19.48 18.01 19.27 412,280 +1.01(+5.53%)
May 06, 2016 18.59 19.12 17.91 18.26 320,378 -0.45(-2.41%)
May 05, 2016 19.75 19.75 18.28 18.71 556,911 -1.27(-6.36%)
May 04, 2016 20.69 21.20 19.08 19.98 237,034 -1.03(-4.90%)
May 03, 2016 20.51 21.04 20.07 21.01 163,270 +0.21(+1.01%)
May 02, 2016 20.17 20.85 19.95 20.80 121,701 +0.63(+3.12%)
Apr 29, 2016 20.90 21.40 19.33 20.17 297,899 -0.83(-3.95%)
Apr 28, 2016 20.95 22.15 20.26 21.00 289,707 -0.04(-0.19%)
Apr 27, 2016 20.32 21.38 19.99 21.04 191,730 +0.76(+3.75%)
Apr 26, 2016 21.30 21.30 20.19 20.28 152,221 -0.96(-4.52%)
Apr 25, 2016 21.32 21.86 20.94 21.24 140,459 -0.05(-0.23%)
Apr 22, 2016 21.50 21.61 20.55 21.29 146,846 +0.03(+0.14%)
Apr 21, 2016 20.76 21.49 20.00 21.26 294,599 +0.47(+2.26%)
Apr 20, 2016 21.13 21.60 20.25 20.79 506,603 +0.81(+4.05%)
Apr 19, 2016 21.07 21.29 19.82 19.98 220,358 -1.13(-5.35%)
Apr 18, 2016 21.12 21.38 20.75 21.11 153,163 -0.25(-1.17%)
Apr 15, 2016 20.46 21.53 20.13 21.36 148,488 +0.85(+4.14%)
Apr 14, 2016 20.54 20.84 20.02 20.51 224,153 -0.01(-0.05%)
Apr 13, 2016 19.67 20.60 19.39 20.52 126,634 +1.09(+5.61%)
Apr 12, 2016 19.07 19.66 18.85 19.43 161,352 +0.37(+1.94%)
Apr 11, 2016 19.21 19.77 18.52 19.06 183,468 +0.06(+0.32%)
Apr 08, 2016 19.64 19.85 18.50 19.00 139,988 -0.25(-1.30%)
Apr 07, 2016 20.39 21.25 18.90 19.25 403,491 -1.51(-7.27%)
Apr 06, 2016 18.78 20.93 18.39 20.76 372,960 +2.08(+11.13%)
Apr 05, 2016 17.88 19.37 17.69 18.68 217,519 +0.54(+2.98%)
Apr 04, 2016 16.20 18.62 15.43 18.14 531,034 +2.01(+12.46%)
Apr 01, 2016 15.57 16.31 15.10 16.13 220,123 +0.27(+1.70%)
Mar 31, 2016 14.93 16.41 14.78 15.86 306,913 +0.89(+5.95%)
Mar 30, 2016 14.71 15.16 14.47 14.97 159,266 +0.43(+2.96%)
Mar 29, 2016 12.94 14.85 12.24 14.54 300,263 +1.55(+11.93%)
Mar 28, 2016 14.23 14.64 12.79 12.99 341,476 -1.07(-7.61%)
Mar 24, 2016 14.85 14.06 14.06 14.06 199,600 -0.94(-6.27%)
Mar 23, 2016 16.05 16.15 14.87 15.00 314,319 -1.12(-6.95%)
Mar 22, 2016 15.61 16.54 15.57 16.12 209,008 +0.29(+1.83%)
Mar 21, 2016 15.58 16.08 15.31 15.83 119,153 +0.21(+1.34%)
Mar 18, 2016 15.39 15.94 14.81 15.62 374,947 +0.35(+2.29%)
Mar 17, 2016 15.98 16.04 15.19 15.27 172,608 -0.71(-4.44%)
Mar 16, 2016 15.69 16.11 15.51 15.98 164,503 +0.21(+1.33%)
Mar 15, 2016 16.51 17.23 15.51 15.77 237,836 -0.90(-5.40%)
Mar 14, 2016 15.91 17.26 15.83 16.67 140,684 +0.65(+4.06%)
Mar 11, 2016 15.29 16.49 15.25 16.02 196,310 +0.96(+6.37%)
Mar 10, 2016 15.74 16.53 14.68 15.06 283,844 -0.52(-3.34%)
Mar 09, 2016 16.19 16.46 15.36 15.58 165,090 -0.50(-3.11%)
Mar 08, 2016 17.50 17.62 15.80 16.08 246,139 -1.62(-9.15%)
Mar 07, 2016 16.41 17.70 16.26 17.70 240,850 +1.25(+7.60%)
Mar 04, 2016 16.06 16.54 15.00 16.45 433,103 +0.45(+2.81%)
Mar 03, 2016 15.62 16.51 15.61 16.00 263,178 +0.43(+2.76%)
Mar 02, 2016 14.76 15.98 14.62 15.57 316,947 +0.56(+3.73%)
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.