Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 12.69 12.96 12.34 12.43 151,555 -0.17(-1.35%)
May 27, 2016 12.47 12.60 12.60 12.60 153,100 +0.22(+1.78%)
May 26, 2016 12.91 12.91 12.23 12.38 221,108 -0.42(-3.28%)
May 25, 2016 12.68 13.15 12.68 12.80 122,339 +0.18(+1.43%)
May 24, 2016 12.97 13.03 12.57 12.62 134,010 -0.33(-2.55%)
May 23, 2016 12.98 13.29 12.87 12.95 78,677 -0.05(-0.38%)
May 20, 2016 12.65 13.06 12.57 13.00 96,733 +0.44(+3.50%)
May 19, 2016 12.98 13.11 12.53 12.56 123,415 -0.50(-3.83%)
May 18, 2016 13.47 13.69 13.01 13.06 127,560 -0.46(-3.40%)
May 17, 2016 13.75 14.04 13.43 13.52 159,583 -0.27(-1.96%)
May 16, 2016 13.43 14.20 13.43 13.79 143,395 +0.49(+3.68%)
May 13, 2016 14.03 14.03 13.28 13.30 117,549 -0.77(-5.47%)
May 12, 2016 14.52 14.83 13.75 14.07 122,200 -0.38(-2.63%)
May 11, 2016 13.62 14.99 13.59 14.45 107,567 +0.83(+6.09%)
May 10, 2016 13.67 14.14 13.10 13.62 137,271 -0.96(-6.58%)
May 09, 2016 15.06 15.06 14.38 14.58 102,762 -0.57(-3.76%)
May 06, 2016 15.20 15.82 15.08 15.15 74,022 -0.14(-0.92%)
May 05, 2016 15.86 16.04 15.17 15.29 95,561 -0.36(-2.30%)
May 04, 2016 15.77 16.28 15.50 15.65 120,382 -0.14(-0.89%)
May 03, 2016 16.34 16.47 15.69 15.79 86,569 -0.72(-4.36%)
May 02, 2016 17.07 17.07 16.02 16.51 183,635 -0.59(-3.45%)
Apr 29, 2016 16.95 17.53 16.85 17.10 390,599 +0.18(+1.06%)
Apr 28, 2016 16.21 17.09 16.01 16.92 129,817 +0.68(+4.19%)
Apr 27, 2016 14.91 16.32 14.91 16.24 209,176 +1.39(+9.36%)
Apr 26, 2016 15.01 15.19 14.70 14.85 120,613 -0.12(-0.80%)
Apr 25, 2016 15.12 15.17 14.50 14.97 240,243 -0.13(-0.86%)
Apr 22, 2016 14.89 15.54 14.89 15.10 155,267 +0.18(+1.21%)
Apr 21, 2016 15.01 15.15 14.71 14.92 104,727 +0.00(+0.00%)
Apr 20, 2016 15.04 15.20 14.83 14.92 159,545 -0.23(-1.52%)
Apr 19, 2016 14.96 15.59 14.96 15.15 118,658 +0.24(+1.61%)
Apr 18, 2016 14.58 15.33 13.37 14.91 91,554 +0.04(+0.27%)
Apr 15, 2016 14.44 14.99 14.33 14.87 134,980 +0.29(+1.99%)
Apr 14, 2016 14.51 14.68 14.01 14.58 232,973 +0.09(+0.62%)
Apr 13, 2016 14.67 14.67 14.24 14.49 361,930 +0.28(+1.97%)
Apr 12, 2016 13.84 14.56 13.68 14.21 368,327 +0.40(+2.90%)
Apr 11, 2016 14.05 14.34 13.73 13.81 84,495 -0.16(-1.15%)
Apr 08, 2016 12.97 13.99 12.96 13.97 195,518 +1.27(+10.00%)
Apr 07, 2016 12.36 12.93 11.58 12.70 209,433 +0.29(+2.34%)
Apr 06, 2016 12.87 13.03 12.28 12.41 120,951 -0.43(-3.35%)
Apr 05, 2016 12.40 12.85 12.13 12.84 181,779 +0.32(+2.56%)
Apr 04, 2016 13.00 13.00 12.35 12.52 137,688 -0.53(-4.06%)
Apr 01, 2016 13.43 13.58 12.43 13.05 256,533 -0.63(-4.61%)
Mar 31, 2016 13.77 14.08 13.48 13.68 268,515 -0.15(-1.08%)
Mar 30, 2016 12.70 13.88 12.54 13.83 263,136 +1.25(+9.94%)
Mar 29, 2016 12.16 12.83 11.91 12.58 135,110 +0.30(+2.44%)
Mar 28, 2016 12.33 12.64 12.00 12.28 111,011 -0.02(-0.16%)
Mar 24, 2016 12.00 12.30 12.30 12.30 103,700 +0.20(+1.65%)
Mar 23, 2016 12.45 12.55 12.03 12.10 200,441 -0.50(-3.97%)
Mar 22, 2016 12.62 12.64 12.33 12.60 175,735 -0.11(-0.87%)
Mar 21, 2016 12.83 13.21 12.55 12.71 133,250 -0.15(-1.17%)
Mar 18, 2016 13.24 13.49 12.39 12.86 203,085 -0.30(-2.28%)
Mar 17, 2016 12.98 13.31 12.89 13.16 188,868 +0.19(+1.46%)
Mar 16, 2016 12.56 13.04 12.40 12.97 188,033 +0.32(+2.53%)
Mar 15, 2016 13.00 13.14 12.32 12.65 163,284 -0.32(-2.47%)
Mar 14, 2016 12.78 13.39 12.43 12.97 217,564 +0.03(+0.23%)
Mar 11, 2016 12.45 13.08 12.45 12.94 293,704 +0.66(+5.37%)
Mar 10, 2016 12.30 12.77 12.05 12.28 300,043 +0.07(+0.57%)
Mar 09, 2016 12.16 12.91 11.68 12.21 436,101 +0.21(+1.75%)
Mar 08, 2016 12.55 12.99 11.85 12.00 356,962 -0.59(-4.69%)
Mar 07, 2016 12.74 13.36 12.39 12.59 339,127 -0.12(-0.94%)
Mar 04, 2016 12.78 13.46 12.66 12.71 252,759 +0.06(+0.47%)
Mar 03, 2016 12.16 12.90 12.14 12.65 231,491 +0.39(+3.18%)
Mar 02, 2016 11.56 12.64 11.29 12.26 301,752 +0.57(+4.88%)
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.