Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 15.57 15.88 15.10 15.35 505,249 -0.12(-0.78%)
May 27, 2016 15.46 15.47 15.47 15.47 129,700 +0.00(+0.00%)
May 26, 2016 15.34 15.50 14.94 15.47 85,771 +0.07(+0.45%)
May 25, 2016 14.35 15.64 14.30 15.40 285,035 +1.07(+7.47%)
May 24, 2016 14.23 14.35 14.15 14.33 220,937 +0.13(+0.92%)
May 23, 2016 14.14 14.31 14.01 14.20 168,392 -0.05(-0.35%)
May 20, 2016 14.21 14.47 14.20 14.25 242,365 +0.00(+0.00%)
May 19, 2016 14.06 14.44 14.00 14.25 196,195 +0.10(+0.71%)
May 18, 2016 13.98 14.27 13.87 14.15 184,504 +0.12(+0.86%)
May 17, 2016 14.10 14.30 13.61 14.03 181,448 -0.07(-0.50%)
May 16, 2016 14.00 14.50 13.92 14.10 436,608 +0.14(+1.00%)
May 13, 2016 13.65 14.01 12.92 13.96 101,318 +0.36(+2.65%)
May 12, 2016 13.86 14.03 13.03 13.60 161,406 -0.15(-1.09%)
May 11, 2016 13.89 14.18 13.56 13.75 118,556 -0.22(-1.57%)
May 10, 2016 13.87 14.22 13.35 13.97 132,858 +0.14(+1.01%)
May 09, 2016 13.00 13.92 12.85 13.83 114,688 +0.77(+5.90%)
May 06, 2016 12.70 13.14 12.70 13.06 96,623 +0.28(+2.19%)
May 05, 2016 12.78 12.93 12.61 12.78 99,931 +0.05(+0.39%)
May 04, 2016 12.59 12.84 12.56 12.73 154,811 -0.01(-0.08%)
May 03, 2016 12.96 13.18 12.59 12.74 118,021 -0.38(-2.90%)
May 02, 2016 12.98 13.22 12.52 13.12 62,026 +0.17(+1.31%)
Apr 29, 2016 13.64 13.64 12.80 12.95 151,496 -0.70(-5.13%)
Apr 28, 2016 14.01 14.20 13.61 13.65 70,153 -0.41(-2.92%)
Apr 27, 2016 14.20 14.86 13.97 14.06 142,338 -0.19(-1.33%)
Apr 26, 2016 13.82 14.40 13.75 14.25 374,442 +0.41(+2.96%)
Apr 25, 2016 14.00 14.11 13.74 13.84 81,242 -0.24(-1.70%)
Apr 22, 2016 14.00 14.22 13.83 14.08 53,690 -0.05(-0.35%)
Apr 21, 2016 13.86 14.18 13.75 14.13 90,962 +0.20(+1.44%)
Apr 20, 2016 13.60 14.19 13.51 13.93 102,645 +0.22(+1.60%)
Apr 19, 2016 13.74 13.83 13.44 13.71 129,678 +0.07(+0.51%)
Apr 18, 2016 13.48 13.96 13.30 13.64 91,738 +0.20(+1.49%)
Apr 15, 2016 13.24 13.69 13.24 13.44 87,868 +0.14(+1.05%)
Apr 14, 2016 13.40 13.47 13.19 13.30 124,377 -0.10(-0.75%)
Apr 13, 2016 13.40 13.53 13.24 13.40 92,662 +0.00(+0.00%)
Apr 12, 2016 13.10 13.68 13.04 13.40 114,107 +0.30(+2.29%)
Apr 11, 2016 14.10 14.10 13.03 13.10 221,026 -0.85(-6.09%)
Apr 08, 2016 14.10 14.10 13.78 13.95 128,772 +0.00(+0.00%)
Apr 07, 2016 14.10 14.32 13.77 13.95 229,645 -0.16(-1.13%)
Apr 06, 2016 13.58 14.24 13.58 14.11 219,696 +0.57(+4.21%)
Apr 05, 2016 13.83 13.99 13.40 13.54 131,871 -0.35(-2.52%)
Apr 04, 2016 13.97 14.41 13.65 13.89 394,517 -0.05(-0.36%)
Apr 01, 2016 13.70 14.15 13.63 13.94 142,402 +0.38(+2.80%)
Mar 31, 2016 13.62 14.29 12.84 13.56 706,849 -0.01(-0.07%)
Mar 30, 2016 14.00 14.21 13.25 13.57 811,318 -0.62(-4.37%)
Mar 29, 2016 13.20 14.38 12.81 14.19 276,178 +1.02(+7.74%)
Mar 28, 2016 13.49 13.90 13.02 13.17 143,260 -0.23(-1.72%)
Mar 24, 2016 13.94 13.40 13.40 13.40 58,800 -0.68(-4.83%)
Mar 23, 2016 14.65 14.88 13.91 14.08 103,074 -0.62(-4.22%)
Mar 22, 2016 14.75 15.87 14.36 14.70 81,494 -0.11(-0.74%)
Mar 21, 2016 14.73 15.65 14.73 14.81 106,164 +0.16(+1.09%)
Mar 18, 2016 15.18 15.30 14.60 14.65 506,690 -0.40(-2.66%)
Mar 17, 2016 15.29 15.29 14.75 15.05 197,880 -0.15(-0.99%)
Mar 16, 2016 15.56 15.56 14.82 15.20 137,487 -0.33(-2.12%)
Mar 15, 2016 16.57 16.57 15.49 15.53 86,929 -1.11(-6.67%)
Mar 14, 2016 16.48 17.00 16.10 16.64 138,842 +0.18(+1.09%)
Mar 11, 2016 15.90 16.92 15.70 16.46 155,413 +0.58(+3.65%)
Mar 10, 2016 16.09 16.63 15.44 15.88 125,047 -0.21(-1.31%)
Mar 09, 2016 16.99 17.20 15.79 16.09 256,473 -0.75(-4.45%)
Mar 08, 2016 17.19 17.66 16.67 16.84 161,690 -0.41(-2.38%)
Mar 07, 2016 17.85 18.48 16.87 17.25 261,600 -0.45(-2.54%)
Mar 04, 2016 17.40 17.40 16.58 17.70 297,204 -0.18(-1.01%)
Mar 03, 2016 17.88 18.33 17.07 17.88 156,657 +0.00(+0.00%)
Mar 02, 2016 16.83 18.07 16.04 17.88 165,358 +1.04(+6.18%)
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.