Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 19.49 19.55 19.32 19.48 182,874 +0.06(+0.31%)
May 27, 2016 19.22 19.42 19.42 19.42 151,800 +0.20(+1.04%)
May 26, 2016 19.22 19.34 19.13 19.22 146,139 +0.00(+0.00%)
May 25, 2016 19.22 19.42 19.00 19.22 198,421 +0.00(+0.00%)
May 24, 2016 18.74 19.27 18.67 19.22 230,505 +0.50(+2.67%)
May 23, 2016 18.85 18.92 18.53 18.72 164,729 -0.10(-0.53%)
May 20, 2016 18.70 18.84 18.38 18.82 286,135 +0.23(+1.24%)
May 19, 2016 18.85 18.92 18.52 18.59 171,327 -0.32(-1.69%)
May 18, 2016 18.69 19.04 18.69 18.91 112,606 +0.13(+0.69%)
May 17, 2016 19.17 19.24 18.65 18.78 266,356 -0.36(-1.88%)
May 16, 2016 18.78 19.20 18.78 19.14 177,232 +0.36(+1.92%)
May 13, 2016 18.84 18.86 18.56 18.78 164,568 -0.02(-0.13%)
May 12, 2016 18.90 18.96 18.47 18.80 245,212 -0.11(-0.56%)
May 11, 2016 19.13 19.13 18.84 18.91 242,752 -0.30(-1.56%)
May 10, 2016 19.39 19.39 19.06 19.21 145,617 -0.10(-0.52%)
May 09, 2016 19.11 19.39 19.09 19.31 159,361 +0.15(+0.78%)
May 06, 2016 19.07 19.28 19.02 19.16 258,066 +0.02(+0.10%)
May 05, 2016 19.31 19.34 19.11 19.14 158,795 -0.27(-1.39%)
May 04, 2016 19.26 19.56 19.10 19.41 228,435 +0.01(+0.05%)
May 03, 2016 19.24 19.75 19.08 19.40 405,652 -0.03(-0.15%)
May 02, 2016 19.14 19.60 18.77 19.43 387,964 +0.32(+1.67%)
Apr 29, 2016 19.88 19.97 19.02 19.11 584,020 -0.74(-3.73%)
Apr 28, 2016 20.56 21.49 19.76 19.85 407,449 -0.84(-4.06%)
Apr 27, 2016 20.60 20.74 20.41 20.69 184,978 +0.14(+0.68%)
Apr 26, 2016 20.47 20.67 20.31 20.55 215,117 +0.19(+0.93%)
Apr 25, 2016 20.66 20.79 20.30 20.36 124,887 -0.39(-1.88%)
Apr 22, 2016 20.22 20.75 20.17 20.75 234,794 +0.52(+2.57%)
Apr 21, 2016 20.54 20.64 20.21 20.23 211,677 -0.22(-1.08%)
Apr 20, 2016 20.42 20.66 20.36 20.45 138,409 +0.00(+0.00%)
Apr 19, 2016 20.70 20.80 20.40 20.45 153,903 -0.23(-1.11%)
Apr 18, 2016 20.68 20.82 20.55 20.68 140,875 +0.01(+0.05%)
Apr 15, 2016 20.50 20.74 20.37 20.67 160,682 +0.05(+0.24%)
Apr 14, 2016 20.73 20.86 20.54 20.62 151,009 -0.12(-0.58%)
Apr 13, 2016 20.71 20.88 20.36 20.74 222,452 +0.12(+0.58%)
Apr 12, 2016 20.44 20.80 20.25 20.62 186,732 +0.17(+0.83%)
Apr 11, 2016 20.81 20.81 20.37 20.45 255,301 -0.30(-1.45%)
Apr 08, 2016 20.56 20.78 20.51 20.75 267,453 +0.26(+1.27%)
Apr 07, 2016 20.88 21.02 20.42 20.49 268,064 -0.54(-2.57%)
Apr 06, 2016 20.66 21.07 20.53 21.03 185,970 +0.44(+2.14%)
Apr 05, 2016 20.70 20.70 20.57 20.59 193,838 -0.40(-1.91%)
Apr 04, 2016 21.01 21.26 20.90 20.99 159,940 -0.09(-0.43%)
Apr 01, 2016 20.53 21.21 20.49 21.08 317,566 +0.47(+2.28%)
Mar 31, 2016 21.06 21.06 20.55 20.61 320,684 -0.45(-2.14%)
Mar 30, 2016 21.27 21.30 21.00 21.06 203,224 -0.15(-0.71%)
Mar 29, 2016 20.40 21.24 20.40 21.21 305,075 +0.80(+3.92%)
Mar 28, 2016 19.56 20.41 19.40 20.41 289,565 +0.85(+4.35%)
Mar 24, 2016 19.56 19.56 19.56 19.56 142,500 -0.13(-0.66%)
Mar 23, 2016 19.85 20.03 19.64 19.69 159,278 -0.13(-0.66%)
Mar 22, 2016 19.90 20.10 19.65 19.82 231,720 -0.18(-0.90%)
Mar 21, 2016 20.98 21.03 19.77 20.00 388,587 -1.36(-6.37%)
Mar 18, 2016 21.03 21.40 20.90 21.36 465,696 +0.41(+1.96%)
Mar 17, 2016 20.34 21.02 20.28 20.95 338,929 +0.54(+2.65%)
Mar 16, 2016 20.17 20.49 20.09 20.41 176,426 +0.15(+0.74%)
Mar 15, 2016 20.73 20.90 20.25 20.26 109,332 -0.62(-2.97%)
Mar 14, 2016 20.73 21.17 20.73 20.88 171,182 +0.11(+0.53%)
Mar 11, 2016 20.27 20.83 20.25 20.77 242,005 +0.42(+2.06%)
Mar 10, 2016 20.92 21.00 20.26 20.35 122,467 -0.54(-2.58%)
Mar 09, 2016 20.67 20.93 20.62 20.89 198,649 +0.28(+1.36%)
Mar 08, 2016 20.88 21.06 20.55 20.61 231,695 -0.32(-1.53%)
Mar 07, 2016 20.62 21.00 20.43 20.93 217,809 +0.24(+1.16%)
Mar 04, 2016 20.72 20.94 20.62 20.69 212,260 -0.10(-0.48%)
Mar 03, 2016 20.54 20.83 20.46 20.79 173,931 +0.22(+1.07%)
Mar 02, 2016 20.57 20.63 20.32 20.57 160,598 -0.02(-0.10%)
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.