Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 15.14 15.47 15.03 15.44 6,157,124 +0.28(+1.86%)
May 27, 2016 14.97 15.16 15.16 15.16 2,938,255 +0.19(+1.26%)
May 26, 2016 14.76 14.99 14.76 14.97 3,603,562 +0.13(+0.88%)
May 25, 2016 14.81 14.95 14.65 14.84 2,781,851 +0.11(+0.74%)
May 24, 2016 14.55 14.78 14.46 14.73 4,249,487 +0.24(+1.65%)
May 23, 2016 14.83 14.92 14.46 14.49 3,855,528 -0.38(-2.53%)
May 20, 2016 14.63 14.87 14.61 14.87 4,279,009 +0.30(+2.03%)
May 19, 2016 14.70 14.76 14.47 14.57 2,787,155 -0.19(-1.27%)
May 18, 2016 14.72 14.92 14.67 14.76 4,431,715 -0.01(-0.10%)
May 17, 2016 14.42 14.79 14.42 14.77 5,903,105 +0.33(+2.30%)
May 16, 2016 14.27 14.54 14.24 14.44 4,608,290 +0.12(+0.86%)
May 13, 2016 14.09 14.41 14.09 14.32 3,487,097 +0.21(+1.49%)
May 12, 2016 14.12 14.28 13.86 14.11 5,868,212 +0.04(+0.31%)
May 11, 2016 14.45 14.46 14.05 14.07 6,211,073 -0.40(-2.75%)
May 10, 2016 14.36 14.52 14.35 14.46 3,489,705 +0.12(+0.81%)
May 09, 2016 14.22 14.54 14.24 14.35 4,245,123 +0.11(+0.76%)
May 06, 2016 14.40 14.51 13.99 14.24 5,844,265 -0.24(-1.65%)
May 05, 2016 14.63 14.69 14.42 14.48 4,130,698 -0.13(-0.89%)
May 04, 2016 14.55 14.64 14.43 14.61 5,318,557 -0.06(-0.39%)
May 03, 2016 14.46 14.74 14.33 14.67 6,536,492 +0.05(+0.35%)
May 02, 2016 14.73 14.82 14.46 14.61 7,630,647 -0.01(-0.10%)
Apr 29, 2016 15.08 15.13 14.59 14.63 10,820,037 -0.56(-3.66%)
Apr 28, 2016 14.89 15.40 14.82 15.19 8,581,972 +0.30(+2.04%)
Apr 27, 2016 15.79 15.79 14.27 14.88 22,319,538 -2.33(-13.56%)
Apr 26, 2016 17.37 17.43 17.20 17.22 6,856,982 -0.16(-0.92%)
Apr 25, 2016 17.18 17.59 17.17 17.38 7,902,422 +0.15(+0.88%)
Apr 22, 2016 17.11 17.33 17.09 17.22 4,184,388 +0.05(+0.29%)
Apr 21, 2016 17.25 17.35 17.06 17.17 3,447,977 -0.01(-0.04%)
Apr 20, 2016 17.40 17.41 17.18 17.18 3,689,549 -0.17(-0.96%)
Apr 19, 2016 17.49 17.54 17.27 17.35 3,919,869 -0.11(-0.62%)
Apr 18, 2016 17.19 17.46 17.13 17.45 6,380,070 +0.20(+1.17%)
Apr 15, 2016 17.32 17.36 16.93 17.25 5,293,558 -0.11(-0.62%)
Apr 14, 2016 18.09 18.12 17.33 17.36 7,327,014 -0.72(-3.96%)
Apr 13, 2016 17.59 18.16 17.50 18.08 6,133,755 +0.58(+3.30%)
Apr 12, 2016 17.34 17.62 17.22 17.50 4,782,643 +0.16(+0.92%)
Apr 11, 2016 17.64 17.90 17.32 17.34 5,873,338 -0.26(-1.48%)
Apr 08, 2016 17.99 18.01 17.50 17.60 5,437,705 -0.30(-1.66%)
Apr 07, 2016 18.29 18.34 17.79 17.90 5,656,713 -0.48(-2.60%)
Apr 06, 2016 18.42 18.48 18.29 18.37 5,084,843 +0.00(+0.00%)
Apr 05, 2016 18.95 18.96 18.21 18.37 7,670,613 -0.66(-3.46%)
Apr 04, 2016 18.97 19.22 18.94 19.03 4,717,198 +0.07(+0.38%)
Apr 01, 2016 19.07 19.10 18.75 18.96 5,972,767 -0.14(-0.72%)
Mar 31, 2016 19.12 19.20 18.95 19.10 5,148,376 +0.01(+0.04%)
Mar 30, 2016 19.36 19.48 19.03 19.09 3,630,699 -0.22(-1.16%)
Mar 29, 2016 19.12 19.35 18.91 19.31 5,138,651 +0.22(+1.14%)
Mar 28, 2016 19.27 19.33 18.93 19.10 5,443,657 -0.14(-0.71%)
Mar 24, 2016 19.40 19.23 19.23 19.23 5,296,247 -0.27(-1.41%)
Mar 23, 2016 19.49 19.59 19.34 19.51 3,562,963 +0.01(+0.07%)
Mar 22, 2016 19.63 19.71 19.35 19.49 4,484,564 -0.44(-2.21%)
Mar 21, 2016 19.80 20.04 19.79 19.93 4,161,193 +0.15(+0.77%)
Mar 18, 2016 19.48 19.80 19.35 19.78 9,669,566 +0.26(+1.33%)
Mar 17, 2016 19.59 19.68 19.44 19.52 3,884,876 -0.06(-0.30%)
Mar 16, 2016 19.57 19.64 19.33 19.58 3,986,549 -0.10(-0.51%)
Mar 15, 2016 20.03 20.06 19.66 19.68 4,089,633 -0.50(-2.47%)
Mar 14, 2016 20.38 20.47 20.08 20.18 3,292,610 -0.18(-0.89%)
Mar 11, 2016 20.29 20.68 20.25 20.36 5,099,284 +0.22(+1.08%)
Mar 10, 2016 19.78 20.17 19.75 20.14 8,250,953 +0.47(+2.41%)
Mar 09, 2016 20.09 20.24 19.64 19.67 7,072,480 -0.34(-1.69%)
Mar 08, 2016 20.11 20.21 19.61 20.01 8,918,139 -0.17(-0.82%)
Mar 07, 2016 19.76 20.31 19.59 20.17 12,688,057 +0.25(+1.26%)
Mar 04, 2016 21.00 21.38 19.33 19.92 31,085,558 -3.69(-15.62%)
Mar 03, 2016 23.41 23.67 23.29 23.61 3,951,389 +0.22(+0.95%)
Mar 02, 2016 23.47 23.55 23.25 23.39 3,880,344 -0.16(-0.67%)
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.