Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 14.50 14.90 14.33 14.83 97,995 +0.32(+2.20%)
May 27, 2016 14.45 14.51 14.51 14.51 32,413 -0.01(-0.04%)
May 26, 2016 14.38 14.68 14.29 14.52 56,707 +0.25(+1.73%)
May 25, 2016 14.67 14.67 14.14 14.27 59,435 -0.34(-2.32%)
May 24, 2016 14.34 14.95 13.90 14.61 73,036 +0.28(+1.95%)
May 23, 2016 14.05 14.45 14.00 14.33 61,361 +0.30(+2.13%)
May 20, 2016 13.77 14.16 13.74 14.03 49,852 +0.38(+2.82%)
May 19, 2016 14.14 14.14 13.31 13.64 83,624 -0.68(-4.73%)
May 18, 2016 14.48 14.58 14.20 14.32 86,595 -0.18(-1.21%)
May 17, 2016 14.55 14.72 14.42 14.50 120,738 -0.05(-0.34%)
May 16, 2016 14.54 14.83 13.74 14.55 53,528 +0.10(+0.67%)
May 13, 2016 14.84 15.20 14.13 14.45 67,269 -0.55(-3.68%)
May 12, 2016 15.08 15.09 13.72 15.00 122,422 -0.02(-0.13%)
May 11, 2016 14.58 15.17 13.90 15.02 127,359 +0.37(+2.53%)
May 10, 2016 14.54 14.79 14.26 14.65 77,572 -0.14(-0.97%)
May 09, 2016 14.79 15.07 14.25 14.79 71,989 +0.03(+0.22%)
May 06, 2016 14.74 15.05 14.44 14.76 77,286 -0.06(-0.39%)
May 05, 2016 14.43 16.00 14.31 14.82 341,133 +0.91(+6.54%)
May 04, 2016 13.71 14.18 13.62 13.91 102,280 +0.14(+1.04%)
May 03, 2016 14.29 14.31 13.65 13.77 92,903 -0.68(-4.73%)
May 02, 2016 13.98 14.65 13.90 14.45 95,562 +0.44(+3.11%)
Apr 29, 2016 13.82 14.09 13.65 14.01 96,240 +0.23(+1.65%)
Apr 28, 2016 13.65 13.87 13.65 13.78 66,433 +0.03(+0.19%)
Apr 27, 2016 13.80 13.82 13.64 13.76 54,737 +0.10(+0.71%)
Apr 26, 2016 13.62 13.78 13.38 13.66 69,539 +0.04(+0.29%)
Apr 25, 2016 13.65 13.84 13.41 13.62 154,350 -0.12(-0.85%)
Apr 22, 2016 12.78 13.88 12.69 13.74 149,277 +0.94(+7.37%)
Apr 21, 2016 12.15 12.91 11.97 12.80 135,657 +1.03(+8.73%)
Apr 20, 2016 11.63 11.93 11.54 11.77 58,663 +0.10(+0.89%)
Apr 19, 2016 11.71 11.71 11.39 11.67 30,715 +0.06(+0.50%)
Apr 18, 2016 11.67 11.72 11.31 11.61 68,074 -0.14(-1.16%)
Apr 15, 2016 11.95 11.96 11.70 11.74 28,074 -0.29(-2.38%)
Apr 14, 2016 12.21 12.31 11.94 12.03 42,171 -0.16(-1.33%)
Apr 13, 2016 11.87 12.32 11.78 12.19 54,145 +0.36(+3.08%)
Apr 12, 2016 11.52 11.90 11.52 11.83 44,971 +0.29(+2.54%)
Apr 11, 2016 11.27 11.78 11.25 11.54 126,899 +0.32(+2.84%)
Apr 08, 2016 11.20 11.28 10.96 11.22 84,863 +0.15(+1.35%)
Apr 07, 2016 11.36 11.39 10.99 11.07 51,826 -0.40(-3.46%)
Apr 06, 2016 11.41 11.51 11.21 11.46 62,171 +0.06(+0.51%)
Apr 05, 2016 11.52 11.60 11.28 11.41 97,892 -0.27(-2.34%)
Apr 04, 2016 12.12 12.16 11.55 11.68 99,321 -0.53(-4.32%)
Apr 01, 2016 11.51 12.20 11.51 12.20 103,529 +0.50(+4.28%)
Mar 31, 2016 11.51 11.72 10.95 11.70 248,586 +0.64(+5.76%)
Mar 30, 2016 11.69 11.69 11.02 11.07 177,742 -0.59(-5.02%)
Mar 29, 2016 11.07 11.83 11.00 11.65 147,315 +0.55(+4.98%)
Mar 28, 2016 11.26 11.34 10.95 11.10 145,738 -0.27(-2.35%)
Mar 24, 2016 11.18 11.37 11.37 11.37 55,826 +0.14(+1.22%)
Mar 23, 2016 11.41 11.44 11.09 11.23 127,454 -0.23(-2.04%)
Mar 22, 2016 11.75 12.10 11.40 11.46 139,511 -0.32(-2.70%)
Mar 21, 2016 11.84 12.15 11.73 11.78 134,721 -0.18(-1.47%)
Mar 18, 2016 11.70 12.08 11.62 11.96 109,896 +0.34(+2.97%)
Mar 17, 2016 11.42 11.69 11.02 11.61 85,160 +0.22(+1.94%)
Mar 16, 2016 11.00 11.59 10.92 11.39 112,533 +0.42(+3.79%)
Mar 15, 2016 11.46 11.48 10.74 10.98 133,398 -0.62(-5.33%)
Mar 14, 2016 12.12 12.12 11.41 11.59 112,773 -0.58(-4.78%)
Mar 11, 2016 11.38 12.47 11.27 12.18 113,487 +0.94(+8.32%)
Mar 10, 2016 11.36 11.36 10.06 11.24 483,471 -2.03(-15.31%)
Mar 09, 2016 13.15 13.44 12.50 13.27 120,768 +0.18(+1.34%)
Mar 08, 2016 13.95 14.03 13.07 13.10 157,344 -0.93(-6.62%)
Mar 07, 2016 13.58 14.24 13.58 14.03 53,393 +0.40(+2.96%)
Mar 04, 2016 13.46 13.84 13.29 13.62 92,339 +0.16(+1.21%)
Mar 03, 2016 12.92 13.57 12.88 13.46 69,079 +0.60(+4.64%)
Mar 02, 2016 12.49 12.95 12.34 12.86 48,465 +0.41(+3.28%)
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.