Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 15.51 16.05 15.48 15.81 7,865,669 +0.43(+2.80%)
May 27, 2016 15.72 15.38 15.38 15.38 9,608,500 +0.16(+1.05%)
May 26, 2016 15.31 15.38 14.81 15.22 6,184,435 -0.09(-0.59%)
May 25, 2016 15.57 15.76 15.13 15.31 7,023,065 -0.13(-0.84%)
May 24, 2016 15.33 15.61 14.78 15.44 6,935,671 +0.28(+1.85%)
May 23, 2016 15.51 15.95 15.11 15.16 7,141,645 -0.28(-1.81%)
May 20, 2016 14.74 15.93 14.73 15.44 11,089,049 +0.67(+4.54%)
May 19, 2016 15.44 16.01 14.31 14.77 11,690,683 -0.80(-5.14%)
May 18, 2016 14.99 15.81 14.97 15.57 11,763,198 +0.40(+2.64%)
May 17, 2016 14.48 15.20 14.25 15.17 12,011,777 +0.87(+6.08%)
May 16, 2016 14.05 14.45 13.61 14.30 9,415,039 +0.25(+1.78%)
May 13, 2016 13.42 14.33 13.31 14.05 11,776,328 +0.60(+4.46%)
May 12, 2016 13.81 13.90 12.56 13.45 19,910,220 -0.10(-0.74%)
May 11, 2016 15.41 15.53 13.50 13.55 22,292,924 -1.97(-12.69%)
May 10, 2016 15.42 16.00 15.29 15.52 13,619,963 +0.25(+1.64%)
May 09, 2016 16.06 16.22 15.25 15.27 19,384,534 -0.90(-5.57%)
May 06, 2016 17.40 18.00 15.50 16.17 57,847,376 -10.42(-39.19%)
May 05, 2016 27.40 27.53 25.80 26.59 9,440,200 -0.78(-2.85%)
May 04, 2016 27.85 28.07 26.61 27.37 5,699,863 -0.76(-2.70%)
May 03, 2016 27.40 28.67 27.06 28.13 7,156,232 +0.95(+3.50%)
May 02, 2016 27.03 27.20 26.06 27.18 4,745,681 +0.18(+0.67%)
Apr 29, 2016 28.29 28.36 26.75 27.00 5,781,338 -1.27(-4.49%)
Apr 28, 2016 28.88 29.48 28.16 28.27 4,791,956 -0.61(-2.11%)
Apr 27, 2016 29.46 29.76 28.57 28.88 3,751,629 -0.59(-2.00%)
Apr 26, 2016 30.34 30.72 28.35 29.47 7,730,313 -0.57(-1.90%)
Apr 25, 2016 33.08 33.25 29.88 30.04 12,563,679 -3.94(-11.60%)
Apr 22, 2016 32.21 35.34 32.21 33.98 11,663,661 +2.15(+6.75%)
Apr 21, 2016 28.79 32.09 28.79 31.83 9,830,246 +3.41(+12.00%)
Apr 20, 2016 28.73 29.59 28.01 28.42 7,081,047 -0.33(-1.15%)
Apr 19, 2016 29.01 30.00 28.32 28.75 6,859,972 +0.26(+0.91%)
Apr 18, 2016 26.28 28.59 25.90 28.49 7,689,124 +2.16(+8.20%)
Apr 15, 2016 27.08 27.41 26.14 26.33 5,799,758 -0.83(-3.06%)
Apr 14, 2016 27.21 27.55 26.54 27.16 4,449,176 +0.02(+0.07%)
Apr 13, 2016 26.14 27.32 25.82 27.14 6,643,918 +0.89(+3.39%)
Apr 12, 2016 25.33 27.03 25.23 26.25 9,114,201 +0.22(+0.85%)
Apr 11, 2016 28.48 28.50 25.67 26.03 12,494,783 -2.27(-8.02%)
Apr 08, 2016 29.29 29.63 27.86 28.30 5,361,399 -0.77(-2.65%)
Apr 07, 2016 29.23 31.35 28.82 29.07 11,931,393 -0.16(-0.55%)
Apr 06, 2016 27.03 29.28 26.95 29.23 9,745,394 +2.32(+8.62%)
Apr 05, 2016 27.85 28.09 26.54 26.91 8,788,809 -1.50(-5.28%)
Apr 04, 2016 29.28 29.71 28.36 28.41 5,616,814 -0.27(-0.94%)
Apr 01, 2016 27.77 29.03 27.60 28.68 6,887,968 +0.53(+1.88%)
Mar 31, 2016 28.55 28.89 25.98 28.15 15,615,217 -0.30(-1.05%)
Mar 30, 2016 29.22 29.51 28.43 28.45 3,705,332 -0.51(-1.76%)
Mar 29, 2016 28.29 29.49 27.84 28.96 6,552,742 +0.69(+2.44%)
Mar 28, 2016 29.60 29.73 28.21 28.27 4,819,550 -1.36(-4.59%)
Mar 24, 2016 29.58 29.63 29.63 29.63 4,124,400 -0.30(-1.00%)
Mar 23, 2016 30.87 31.55 29.87 29.93 6,633,090 -0.88(-2.86%)
Mar 22, 2016 28.59 30.97 28.53 30.81 10,217,347 +1.97(+6.83%)
Mar 21, 2016 29.61 31.27 28.28 28.84 11,787,350 -1.00(-3.35%)
Mar 18, 2016 30.55 31.36 29.50 29.84 9,758,606 -0.19(-0.63%)
Mar 17, 2016 32.40 32.65 27.45 30.03 20,892,440 -3.88(-11.44%)
Mar 16, 2016 33.38 36.95 32.03 33.91 13,774,486 +1.34(+4.11%)
Mar 15, 2016 40.72 40.98 32.48 32.57 17,421,420 -9.51(-22.60%)
Mar 14, 2016 42.45 42.59 41.51 42.08 2,547,760 -0.32(-0.75%)
Mar 11, 2016 41.33 42.51 40.90 42.40 6,119,462 +2.00(+4.95%)
Mar 10, 2016 41.60 41.79 39.64 40.40 7,213,166 -1.39(-3.33%)
Mar 09, 2016 42.87 43.56 41.67 41.79 6,191,864 -0.87(-2.04%)
Mar 08, 2016 44.00 44.61 42.58 42.66 3,273,709 -1.92(-4.31%)
Mar 07, 2016 42.37 45.00 42.20 44.58 5,606,759 +2.14(+5.04%)
Mar 04, 2016 43.25 43.69 41.63 42.44 5,644,721 -0.73(-1.69%)
Mar 03, 2016 43.15 44.00 42.82 43.17 5,661,847 -0.68(-1.55%)
Mar 02, 2016 43.05 43.98 42.13 43.85 6,577,067 +1.66(+3.93%)
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.