Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 15.65 15.81 15.38 15.48 642,628 -0.19(-1.19%)
May 27, 2016 15.57 15.67 15.67 15.67 857,452 +0.08(+0.51%)
May 26, 2016 15.76 15.87 15.45 15.59 549,123 -0.17(-1.10%)
May 25, 2016 15.87 15.87 15.72 15.76 1,061,126 -0.02(-0.15%)
May 24, 2016 15.85 15.90 15.68 15.78 598,571 +0.08(+0.51%)
May 23, 2016 15.64 15.84 15.52 15.71 528,282 +0.08(+0.51%)
May 20, 2016 15.29 15.64 15.19 15.63 730,268 +0.49(+3.21%)
May 19, 2016 15.17 15.36 14.98 15.14 1,205,207 -0.11(-0.73%)
May 18, 2016 15.59 15.64 15.17 15.25 598,779 -0.32(-2.07%)
May 17, 2016 16.00 16.03 15.50 15.57 817,286 -0.28(-1.77%)
May 16, 2016 15.80 15.96 15.62 15.85 1,027,970 +0.30(+1.92%)
May 13, 2016 15.68 15.83 15.29 15.56 1,078,046 -0.13(-0.80%)
May 12, 2016 15.99 16.12 15.58 15.68 934,471 -0.12(-0.77%)
May 11, 2016 15.32 15.85 15.27 15.80 1,410,162 +0.39(+2.51%)
May 10, 2016 15.35 15.54 15.10 15.42 1,109,803 +0.23(+1.51%)
May 09, 2016 15.48 15.52 15.12 15.19 2,186,778 -0.24(-1.54%)
May 06, 2016 15.75 15.92 15.31 15.43 1,920,364 -0.26(-1.67%)
May 05, 2016 15.87 16.18 15.61 15.69 1,146,421 -0.18(-1.15%)
May 04, 2016 16.00 16.19 15.84 15.87 1,018,253 -0.04(-0.24%)
May 03, 2016 16.22 16.28 15.84 15.91 1,540,535 -0.24(-1.50%)
May 02, 2016 16.59 16.65 16.04 16.15 1,264,041 -0.21(-1.28%)
Apr 29, 2016 16.95 16.95 16.09 16.36 2,261,088 -0.18(-1.10%)
Apr 28, 2016 16.84 16.98 16.52 16.54 1,765,275 -0.02(-0.11%)
Apr 27, 2016 16.66 16.91 16.42 16.56 1,315,671 +0.19(+1.17%)
Apr 26, 2016 16.53 16.59 16.26 16.37 965,962 +0.31(+1.90%)
Apr 25, 2016 16.72 16.76 15.95 16.06 987,528 -0.37(-2.27%)
Apr 22, 2016 15.86 16.67 15.82 16.44 1,277,922 +0.64(+4.07%)
Apr 21, 2016 16.04 16.17 15.59 15.79 1,025,795 -0.32(-1.98%)
Apr 20, 2016 15.68 16.29 15.66 16.11 898,470 +0.36(+2.26%)
Apr 19, 2016 15.23 15.84 15.18 15.76 865,221 +0.39(+2.52%)
Apr 18, 2016 14.80 15.47 14.76 15.37 726,022 +0.45(+2.99%)
Apr 15, 2016 15.27 15.37 14.92 14.92 1,055,233 -0.38(-2.50%)
Apr 14, 2016 15.43 15.48 15.22 15.31 808,571 -0.04(-0.27%)
Apr 13, 2016 15.55 15.55 15.16 15.35 1,084,270 -0.05(-0.33%)
Apr 12, 2016 14.70 15.59 14.60 15.40 1,206,472 +0.77(+5.30%)
Apr 11, 2016 14.86 14.93 14.37 14.62 1,040,876 -0.10(-0.65%)
Apr 08, 2016 14.90 14.99 14.61 14.72 610,013 -0.00(-0.03%)
Apr 07, 2016 14.79 14.97 14.58 14.72 379,816 -0.08(-0.55%)
Apr 06, 2016 14.53 14.87 14.46 14.80 583,453 +0.31(+2.14%)
Apr 05, 2016 14.42 14.59 14.30 14.49 672,167 -0.03(-0.22%)
Apr 04, 2016 14.82 15.02 14.50 14.53 789,201 -0.22(-1.48%)
Apr 01, 2016 14.91 15.08 14.70 14.75 894,666 -0.36(-2.35%)
Mar 31, 2016 14.83 15.10 14.81 15.10 789,653 +0.12(+0.79%)
Mar 30, 2016 14.98 15.11 14.75 14.98 780,331 +0.14(+0.95%)
Mar 29, 2016 14.71 14.99 14.47 14.84 913,836 +0.07(+0.46%)
Mar 28, 2016 14.86 14.97 14.49 14.77 819,141 +0.07(+0.46%)
Mar 24, 2016 14.47 14.70 14.70 14.70 1,038,610 +0.01(+0.09%)
Mar 23, 2016 15.18 15.22 14.61 14.69 960,343 -0.54(-3.56%)
Mar 22, 2016 15.06 15.31 15.00 15.23 810,087 -0.04(-0.24%)
Mar 21, 2016 15.48 15.68 15.14 15.27 1,252,330 -0.00(-0.03%)
Mar 18, 2016 15.64 15.68 14.86 15.27 1,600,519 -0.15(-0.95%)
Mar 17, 2016 15.43 15.60 14.85 15.42 992,798 +0.14(+0.90%)
Mar 16, 2016 15.07 15.39 14.85 15.28 1,222,986 +0.20(+1.33%)
Mar 15, 2016 14.82 15.08 14.54 15.08 543,493 +0.14(+0.95%)
Mar 14, 2016 15.25 15.32 14.82 14.94 578,958 -0.22(-1.44%)
Mar 11, 2016 14.77 15.21 14.74 15.16 706,428 +0.49(+3.32%)
Mar 10, 2016 14.82 15.18 14.52 14.67 911,443 -0.03(-0.19%)
Mar 09, 2016 15.04 15.04 14.40 14.70 1,039,558 -0.15(-1.01%)
Mar 08, 2016 15.19 15.35 14.81 14.85 1,027,416 -0.41(-2.66%)
Mar 07, 2016 15.02 15.26 14.80 15.26 1,495,063 +0.32(+2.17%)
Mar 04, 2016 15.06 15.06 14.72 14.93 1,500,107 -0.11(-0.73%)
Mar 03, 2016 14.81 15.70 14.59 15.04 1,267,672 +0.06(+0.40%)
Mar 02, 2016 13.86 15.12 13.86 14.98 2,126,604 +0.97(+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.