Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 16.03 16.14 15.79 16.12 397,200 +0.04(+0.25%)
Jun 29, 2016 16.59 16.78 16.02 16.08 365,518 -0.55(-3.31%)
Jun 28, 2016 15.64 16.70 15.64 16.63 553,627 +1.12(+7.22%)
Jun 27, 2016 15.53 15.68 15.12 15.51 358,571 -0.10(-0.64%)
Jun 24, 2016 15.21 15.96 15.00 15.61 990,263 -0.54(-3.34%)
Jun 23, 2016 15.77 16.16 15.64 16.15 280,325 +0.56(+3.59%)
Jun 22, 2016 15.15 15.83 15.08 15.59 252,084 +0.43(+2.84%)
Jun 21, 2016 14.85 15.19 14.64 15.16 299,704 +0.35(+2.36%)
Jun 20, 2016 15.04 15.16 14.67 14.81 471,564 -0.19(-1.27%)
Jun 17, 2016 15.46 15.46 14.80 15.00 841,831 -0.43(-2.79%)
Jun 16, 2016 15.68 15.68 15.30 15.43 395,370 -0.33(-2.09%)
Jun 15, 2016 15.54 15.97 15.54 15.76 252,496 +0.03(+0.19%)
Jun 14, 2016 15.92 16.01 15.53 15.73 283,117 -0.21(-1.32%)
Jun 13, 2016 16.03 16.20 15.72 15.94 242,307 -0.19(-1.18%)
Jun 10, 2016 16.35 16.44 15.94 16.13 317,095 -0.30(-1.83%)
Jun 09, 2016 16.19 16.45 16.07 16.43 338,857 +0.22(+1.36%)
Jun 08, 2016 16.25 16.25 15.91 16.21 257,834 +0.00(+0.00%)
Jun 07, 2016 16.10 16.30 15.53 16.21 602,280 +0.14(+0.87%)
Jun 06, 2016 15.79 16.10 15.48 16.07 294,349 +0.29(+1.84%)
Jun 03, 2016 16.00 16.00 15.43 15.78 316,814 -0.22(-1.38%)
Jun 02, 2016 15.89 16.00 15.84 16.00 279,621 +0.15(+0.95%)
Jun 01, 2016 15.50 15.98 15.33 15.85 418,771 +0.12(+0.76%)
May 31, 2016 15.75 15.93 15.68 15.73 364,665 -0.02(-0.13%)
May 27, 2016 15.47 15.75 15.75 15.75 386,000 +0.31(+2.01%)
May 26, 2016 15.49 15.50 15.24 15.44 174,273 -0.05(-0.32%)
May 25, 2016 15.50 15.60 15.09 15.49 269,907 +0.01(+0.06%)
May 24, 2016 15.25 15.49 15.07 15.48 313,974 +0.42(+2.79%)
May 23, 2016 15.39 15.47 14.92 15.06 303,436 -0.37(-2.40%)
May 20, 2016 14.31 15.47 14.31 15.43 644,215 +1.15(+8.05%)
May 19, 2016 13.99 14.32 13.80 14.28 355,184 +0.22(+1.56%)
May 18, 2016 13.60 14.08 13.38 14.06 366,927 +0.40(+2.93%)
May 17, 2016 13.49 13.79 13.37 13.66 299,025 +0.20(+1.49%)
May 16, 2016 12.98 13.50 12.98 13.46 284,978 +0.48(+3.70%)
May 13, 2016 12.50 13.02 12.27 12.98 163,945 +0.43(+3.43%)
May 12, 2016 12.91 12.91 12.41 12.55 256,247 -0.27(-2.11%)
May 11, 2016 12.98 13.41 12.81 12.82 281,976 -0.17(-1.31%)
May 10, 2016 12.08 13.34 12.04 12.99 588,935 +1.14(+9.62%)
May 09, 2016 11.73 12.06 11.70 11.85 195,038 +0.13(+1.11%)
May 06, 2016 11.80 12.05 11.41 11.72 213,546 -0.10(-0.85%)
May 05, 2016 12.00 12.11 11.80 11.82 120,604 -0.11(-0.92%)
May 04, 2016 12.17 12.28 11.92 11.93 134,579 -0.32(-2.61%)
May 03, 2016 12.23 12.59 12.05 12.25 139,533 -0.04(-0.33%)
May 02, 2016 12.38 12.38 11.97 12.29 181,432 -0.01(-0.08%)
Apr 29, 2016 12.53 12.61 12.25 12.30 148,013 -0.26(-2.07%)
Apr 28, 2016 12.48 12.80 12.31 12.56 175,175 +0.06(+0.48%)
Apr 27, 2016 12.76 12.84 12.48 12.50 123,234 -0.27(-2.11%)
Apr 26, 2016 12.76 12.92 12.48 12.77 137,979 +0.01(+0.08%)
Apr 25, 2016 13.11 13.19 12.70 12.76 132,338 -0.35(-2.67%)
Apr 22, 2016 13.03 13.18 12.30 13.11 157,004 +0.06(+0.46%)
Apr 21, 2016 12.89 13.05 12.76 13.05 153,041 +0.13(+1.01%)
Apr 20, 2016 12.81 13.05 12.78 12.92 109,095 +0.03(+0.23%)
Apr 19, 2016 12.97 13.14 12.85 12.89 142,553 -0.06(-0.46%)
Apr 18, 2016 12.62 12.97 12.61 12.95 176,291 +0.23(+1.81%)
Apr 15, 2016 12.61 12.84 12.55 12.72 109,990 +0.06(+0.47%)
Apr 14, 2016 12.75 12.79 12.58 12.66 105,559 -0.09(-0.71%)
Apr 13, 2016 12.67 12.84 12.50 12.75 153,551 +0.18(+1.43%)
Apr 12, 2016 12.41 12.65 12.28 12.57 137,847 +0.13(+1.05%)
Apr 11, 2016 12.86 12.86 12.37 12.44 155,961 -0.32(-2.51%)
Apr 08, 2016 13.04 13.04 12.69 12.76 108,981 -0.16(-1.24%)
Apr 07, 2016 13.00 13.28 12.83 12.92 271,635 -0.11(-0.84%)
Apr 06, 2016 12.52 13.05 12.45 13.03 307,739 +0.51(+4.07%)
Apr 05, 2016 12.81 12.81 12.28 12.52 222,589 -0.37(-2.87%)
Apr 04, 2016 12.67 13.10 12.64 12.89 212,031 +0.19(+1.50%)
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.