Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 19.04 19.44 18.99 19.40 5,392,128 +0.27(+1.39%)
May 27, 2016 18.23 19.14 19.14 19.14 21,760,542 -3.15(-14.14%)
May 26, 2016 23.17 23.42 22.21 22.29 1,952,698 -0.80(-3.45%)
May 25, 2016 22.90 23.13 22.73 23.08 1,238,077 +0.30(+1.33%)
May 24, 2016 22.88 22.95 22.45 22.78 903,524 +0.22(+0.97%)
May 23, 2016 22.44 23.17 22.35 22.56 1,575,101 -0.03(-0.12%)
May 20, 2016 22.70 22.74 22.28 22.59 2,235,119 -0.07(-0.32%)
May 19, 2016 22.26 22.70 22.23 22.66 1,023,686 +0.31(+1.39%)
May 18, 2016 22.56 22.93 22.26 22.35 1,502,533 -0.38(-1.69%)
May 17, 2016 23.23 23.23 22.52 22.74 2,766,653 -0.11(-0.48%)
May 16, 2016 22.63 23.15 22.08 22.84 7,231,315 +2.07(+9.96%)
May 13, 2016 20.99 21.09 20.64 20.77 2,132,216 -0.33(-1.56%)
May 12, 2016 22.59 22.72 20.87 21.10 2,964,204 -1.42(-6.30%)
May 11, 2016 22.63 23.06 22.15 22.52 1,856,200 -0.03(-0.12%)
May 10, 2016 21.84 22.58 21.80 22.55 1,111,303 +1.11(+5.17%)
May 09, 2016 20.96 21.87 20.88 21.44 1,389,461 +0.51(+2.45%)
May 06, 2016 21.03 21.32 20.85 20.93 1,053,415 -0.17(-0.82%)
May 05, 2016 21.59 21.60 20.99 21.10 870,812 -0.26(-1.20%)
May 04, 2016 21.27 21.64 21.27 21.36 963,273 -0.07(-0.34%)
May 03, 2016 21.72 21.88 21.41 21.43 1,565,945 -0.38(-1.76%)
May 02, 2016 21.88 21.93 21.43 21.82 1,553,136 -0.06(-0.29%)
Apr 29, 2016 21.62 22.19 21.54 21.88 1,787,374 +0.29(+1.36%)
Apr 28, 2016 21.86 22.14 21.53 21.59 1,246,329 -0.23(-1.05%)
Apr 27, 2016 21.31 22.29 21.18 21.82 2,661,287 +0.07(+0.34%)
Apr 26, 2016 22.44 22.44 21.75 21.75 1,205,287 -0.49(-2.18%)
Apr 25, 2016 22.30 22.36 22.09 22.23 1,700,932 -0.22(-0.98%)
Apr 22, 2016 22.41 22.69 22.40 22.45 1,080,988 +0.04(+0.16%)
Apr 21, 2016 22.22 22.70 22.08 22.41 1,054,412 +0.24(+1.07%)
Apr 20, 2016 21.81 22.45 21.81 22.18 1,394,507 +0.27(+1.21%)
Apr 19, 2016 22.03 22.29 21.89 21.91 1,168,348 -0.03(-0.12%)
Apr 18, 2016 22.19 22.27 21.67 21.94 1,898,619 -0.36(-1.60%)
Apr 15, 2016 22.24 22.58 22.18 22.30 1,886,891 +0.05(+0.25%)
Apr 14, 2016 22.26 22.43 22.00 22.24 1,074,151 -0.03(-0.12%)
Apr 13, 2016 22.28 22.48 22.01 22.27 803,311 +0.39(+1.80%)
Apr 12, 2016 21.75 22.24 21.62 21.87 978,016 +0.11(+0.50%)
Apr 11, 2016 21.99 22.01 21.62 21.76 861,898 +0.23(+1.06%)
Apr 08, 2016 21.68 22.13 21.32 21.54 1,936,674 +0.22(+1.03%)
Apr 07, 2016 21.99 22.27 21.16 21.32 1,824,028 -0.21(-0.98%)
Apr 06, 2016 21.16 21.56 20.80 21.53 1,352,705 +0.38(+1.82%)
Apr 05, 2016 21.34 21.57 21.11 21.14 978,492 -0.50(-2.33%)
Apr 04, 2016 22.05 22.05 21.26 21.64 1,536,292 -0.50(-2.27%)
Apr 01, 2016 22.12 22.49 21.80 22.15 1,920,099 -0.64(-2.81%)
Mar 31, 2016 22.73 22.90 22.41 22.79 1,606,398 +0.06(+0.28%)
Mar 30, 2016 22.95 23.06 22.50 22.73 1,341,584 -0.35(-1.51%)
Mar 29, 2016 23.01 23.25 22.84 23.07 1,813,927 -0.01(-0.04%)
Mar 28, 2016 23.04 23.13 22.73 23.08 1,813,606 +0.14(+0.60%)
Mar 24, 2016 23.01 22.95 22.95 22.95 3,354,157 +1.20(+5.52%)
Mar 23, 2016 22.16 22.16 21.71 21.75 960,952 -0.62(-2.78%)
Mar 22, 2016 22.44 22.64 22.14 22.37 839,818 -0.27(-1.21%)
Mar 21, 2016 22.84 22.85 22.31 22.64 1,033,303 -0.24(-1.04%)
Mar 18, 2016 22.52 23.06 22.12 22.88 2,269,056 +0.48(+2.13%)
Mar 17, 2016 22.37 22.77 22.07 22.41 1,723,309 +0.33(+1.49%)
Mar 16, 2016 21.77 22.44 21.34 22.08 3,151,145 +0.63(+2.95%)
Mar 15, 2016 19.65 22.38 19.17 21.44 5,076,294 +1.48(+7.43%)
Mar 14, 2016 19.66 20.17 19.40 19.96 844,814 +0.27(+1.35%)
Mar 11, 2016 20.13 20.25 19.11 19.69 1,421,529 -0.10(-0.51%)
Mar 10, 2016 19.51 19.90 19.36 19.79 1,182,900 +0.03(+0.14%)
Mar 09, 2016 19.68 19.84 19.17 19.77 1,148,627 +0.49(+2.52%)
Mar 08, 2016 19.89 20.01 19.14 19.28 1,263,257 -0.70(-3.48%)
Mar 07, 2016 20.12 20.56 19.68 19.98 1,406,554 -0.31(-1.53%)
Mar 04, 2016 21.06 21.23 18.91 20.29 2,339,909 -0.68(-3.27%)
Mar 03, 2016 21.22 21.69 19.37 20.97 5,415,066 -0.48(-2.26%)
Mar 02, 2016 21.09 21.75 21.01 21.46 1,351,384 +0.22(+1.03%)
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.