Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 12.96 13.33 12.96 13.31 186,194 +0.27(+2.05%)
May 27, 2016 13.08 13.04 13.04 13.04 65,225 -0.07(-0.53%)
May 26, 2016 13.15 13.30 13.03 13.11 153,732 +0.08(+0.60%)
May 25, 2016 12.80 13.18 12.79 13.03 222,801 +0.18(+1.41%)
May 24, 2016 12.91 13.01 12.84 12.85 63,031 +0.07(+0.54%)
May 23, 2016 12.67 12.91 12.60 12.78 147,060 +0.08(+0.61%)
May 20, 2016 12.65 12.94 12.60 12.71 136,494 +0.10(+0.75%)
May 19, 2016 12.71 12.71 12.48 12.61 130,698 -0.17(-1.35%)
May 18, 2016 12.39 12.81 12.27 12.78 354,484 +0.43(+3.49%)
May 17, 2016 12.14 12.46 12.09 12.35 157,362 +0.16(+1.35%)
May 16, 2016 12.25 12.35 12.09 12.19 366,817 -0.09(-0.77%)
May 13, 2016 12.52 12.58 12.12 12.28 307,909 -0.21(-1.66%)
May 12, 2016 12.52 12.71 12.43 12.49 168,341 +0.11(+0.91%)
May 11, 2016 12.58 12.58 12.00 12.38 396,259 -0.18(-1.44%)
May 10, 2016 12.91 12.91 12.46 12.56 157,877 -0.36(-2.81%)
May 09, 2016 12.99 12.99 12.75 12.92 70,890 +0.03(+0.27%)
May 06, 2016 13.22 13.22 12.75 12.89 213,405 -0.32(-2.42%)
May 05, 2016 13.03 13.34 12.97 13.21 92,647 +0.23(+1.80%)
May 04, 2016 12.99 13.13 12.81 12.97 66,851 -0.03(-0.27%)
May 03, 2016 13.21 13.43 12.56 13.01 169,715 -0.23(-1.76%)
May 02, 2016 13.53 13.88 12.99 13.24 126,170 -0.37(-2.73%)
Apr 29, 2016 13.95 14.00 13.40 13.61 117,749 -0.28(-2.05%)
Apr 28, 2016 14.05 14.17 13.78 13.90 144,173 -0.17(-1.23%)
Apr 27, 2016 14.01 14.23 13.87 14.07 465,195 +0.12(+0.87%)
Apr 26, 2016 13.80 13.99 13.55 13.95 295,899 +0.23(+1.70%)
Apr 25, 2016 13.76 13.97 13.61 13.72 235,760 +0.01(+0.06%)
Apr 22, 2016 13.08 13.95 13.08 13.71 395,423 +0.58(+4.40%)
Apr 21, 2016 13.20 13.34 13.03 13.13 140,229 +0.02(+0.13%)
Apr 20, 2016 12.92 13.15 12.92 13.11 95,951 +0.14(+1.06%)
Apr 19, 2016 12.82 13.04 12.77 12.97 101,374 +0.27(+2.11%)
Apr 18, 2016 12.65 12.77 12.52 12.71 105,098 +0.18(+1.45%)
Apr 15, 2016 12.59 12.59 12.43 12.52 66,148 -0.11(-0.89%)
Apr 14, 2016 12.73 12.81 12.49 12.64 91,229 +0.02(+0.14%)
Apr 13, 2016 12.82 12.82 12.46 12.62 149,741 +0.09(+0.76%)
Apr 12, 2016 12.74 12.74 12.25 12.52 81,221 -0.12(-0.96%)
Apr 11, 2016 12.58 12.93 12.50 12.65 140,406 +0.17(+1.38%)
Apr 08, 2016 12.31 12.56 12.22 12.47 131,509 +0.33(+2.70%)
Apr 07, 2016 12.67 13.09 11.89 12.14 435,032 -0.06(-0.49%)
Apr 06, 2016 12.24 12.60 12.19 12.21 88,064 +0.00(+0.00%)
Apr 05, 2016 12.02 12.33 12.02 12.21 68,904 -0.10(-0.77%)
Apr 04, 2016 12.50 12.63 12.24 12.30 86,874 -0.22(-1.79%)
Apr 01, 2016 12.59 12.59 12.33 12.52 82,822 +0.03(+0.24%)
Mar 31, 2016 12.55 12.65 12.47 12.49 96,032 +0.00(+0.00%)
Mar 30, 2016 12.37 12.67 12.29 12.49 167,215 +0.37(+3.01%)
Mar 29, 2016 12.36 12.36 11.51 12.13 324,945 -0.14(-1.18%)
Mar 28, 2016 12.42 12.75 12.07 12.27 265,316 +0.02(+0.14%)
Mar 24, 2016 11.90 12.26 12.26 12.26 146,004 +0.51(+4.34%)
Mar 23, 2016 12.12 12.16 11.69 11.75 126,900 -0.42(-3.42%)
Mar 22, 2016 12.31 12.34 12.08 12.16 182,283 -0.21(-1.72%)
Mar 21, 2016 12.24 12.62 12.24 12.38 173,840 +0.22(+1.82%)
Mar 18, 2016 12.75 12.89 12.07 12.15 556,482 -0.64(-4.98%)
Mar 17, 2016 13.10 13.39 12.75 12.79 208,543 -0.29(-2.21%)
Mar 16, 2016 13.20 13.49 13.03 13.08 155,780 -0.07(-0.52%)
Mar 15, 2016 13.20 13.47 12.91 13.15 61,251 -0.15(-1.15%)
Mar 14, 2016 13.22 13.48 13.05 13.30 103,663 -0.13(-0.95%)
Mar 11, 2016 13.43 13.59 13.21 13.43 153,872 +0.04(+0.32%)
Mar 10, 2016 13.02 13.48 12.81 13.39 202,380 -0.22(-1.62%)
Mar 09, 2016 13.52 13.61 13.23 13.61 107,832 +0.25(+1.84%)
Mar 08, 2016 13.54 13.54 13.10 13.36 90,793 -0.20(-1.50%)
Mar 07, 2016 13.50 13.70 13.39 13.57 83,557 +0.07(+0.50%)
Mar 04, 2016 13.68 13.68 13.35 13.50 133,328 -0.06(-0.44%)
Mar 03, 2016 13.44 13.59 13.26 13.56 71,663 +0.21(+1.59%)
Mar 02, 2016 12.82 13.42 12.78 13.34 101,288 +0.60(+4.74%)
Mar 01, 2016 13.17 13.17 12.55 12.74 238,391 -0.09(-0.66%)
Feb 29, 2016 12.85 13.12 12.79 12.83 113,475 +0.08(+0.60%)
Feb 26, 2016 13.14 13.34 12.66 12.75 154,036 -0.43(-3.23%)
Feb 25, 2016 13.58 13.58 12.65 13.17 185,886 -0.11(-0.83%)
Feb 24, 2016 12.55 13.46 12.29 13.29 467,761 +0.77(+6.11%)
Feb 23, 2016 13.58 13.75 12.49 12.52 299,582 -0.92(-6.83%)
Feb 22, 2016 13.35 13.92 13.35 13.44 158,421 +0.10(+0.76%)
Feb 19, 2016 13.11 13.37 12.80 13.34 91,143 +0.03(+0.26%)
Feb 18, 2016 13.09 13.51 12.88 13.30 105,967 +0.40(+3.10%)
Feb 17, 2016 12.96 13.45 12.83 12.90 149,199 +0.15(+1.20%)
Feb 16, 2016 12.23 13.17 12.09 12.75 230,917 +0.82(+6.91%)
Feb 12, 2016 12.24 11.93 11.93 11.93 148,122 -0.19(-1.54%)
Feb 11, 2016 12.06 12.22 11.69 12.11 289,397 -0.09(-0.70%)
Feb 10, 2016 12.78 13.01 12.12 12.20 238,841 -0.40(-3.17%)
Feb 09, 2016 12.80 13.17 12.43 12.60 180,510 -0.36(-2.76%)
Feb 08, 2016 13.68 13.85 12.83 12.95 115,605 -0.82(-5.93%)
Feb 05, 2016 13.77 14.03 13.69 13.77 153,451 -0.08(-0.55%)
Feb 04, 2016 13.77 14.24 13.60 13.85 247,992 +0.16(+1.18%)
Feb 03, 2016 13.68 13.87 13.06 13.68 115,899 +0.14(+1.07%)
Feb 02, 2016 13.97 13.98 13.37 13.54 284,207 -0.46(-3.28%)
Feb 01, 2016 14.01 14.23 13.47 14.00 416,604 +0.02(+0.12%)
Jan 29, 2016 13.52 14.00 13.41 13.98 214,191 +0.67(+5.04%)
Jan 28, 2016 12.74 13.45 12.60 13.31 504,836 +0.79(+6.31%)
Jan 27, 2016 12.60 12.72 12.33 12.52 232,524 +0.16(+1.31%)
Jan 26, 2016 12.77 12.91 11.83 12.36 336,007 -0.38(-2.97%)
Jan 25, 2016 12.43 12.76 12.29 12.74 127,732 +0.11(+0.91%)
Jan 22, 2016 12.44 12.78 11.93 12.62 234,991 +0.03(+0.20%)
Jan 21, 2016 12.12 12.83 11.91 12.60 217,163 +0.28(+2.28%)
Jan 20, 2016 11.94 12.40 11.20 12.32 508,895 -0.01(-0.07%)
Jan 19, 2016 13.02 13.03 12.28 12.32 336,484 -0.71(-5.41%)
Jan 15, 2016 13.50 13.03 13.03 13.03 212,359 -0.58(-4.25%)
Jan 14, 2016 13.36 13.66 12.95 13.61 267,284 +0.46(+3.49%)
Jan 13, 2016 13.60 13.89 12.78 13.15 190,725 -0.31(-2.34%)
Jan 12, 2016 13.85 13.99 13.28 13.46 422,443 -0.13(-0.94%)
Jan 11, 2016 14.05 14.05 13.44 13.59 482,509 -0.46(-3.27%)
Jan 08, 2016 14.37 14.39 13.96 14.05 443,228 +0.12(+0.85%)
Jan 07, 2016 13.65 14.37 13.65 13.93 707,964 -0.03(-0.24%)
Jan 06, 2016 13.77 14.19 13.70 13.97 338,832 +0.03(+0.18%)
Jan 05, 2016 13.97 14.19 13.82 13.94 415,925 +0.23(+1.67%)
Jan 04, 2016 13.65 13.85 13.13 13.71 353,583 -0.01(-0.06%)
Dec 31, 2015 13.57 13.72 13.72 13.72 259,537 +0.15(+1.13%)
Dec 30, 2015 13.52 13.82 13.52 13.57 350,001 -0.06(-0.45%)
Dec 29, 2015 13.42 13.81 13.30 13.63 819,257 +0.29(+2.14%)
Dec 28, 2015 13.45 13.58 13.07 13.34 407,312 +0.00(+0.00%)
Dec 24, 2015 12.99 13.34 13.34 13.34 560,680 +0.42(+3.24%)
Dec 23, 2015 13.25 13.34 12.81 12.92 209,391 -0.29(-2.22%)
Dec 22, 2015 13.49 13.63 13.02 13.22 535,974 -0.08(-0.57%)
Dec 21, 2015 12.79 13.42 12.77 13.29 689,125 +0.52(+4.07%)
Dec 18, 2015 12.18 12.79 11.96 12.77 755,732 +0.74(+6.13%)
Dec 17, 2015 12.26 12.71 11.99 12.03 719,322 -0.17(-1.37%)
Dec 16, 2015 12.28 12.91 11.87 12.20 1,496,877 +0.77(+6.75%)
Dec 15, 2015 10.95 11.57 10.78 11.43 716,133 +0.57(+5.25%)
Dec 14, 2015 10.92 11.13 10.57 10.86 714,243 -0.03(-0.23%)
Dec 11, 2015 10.60 10.89 10.51 10.89 226,889 +0.19(+1.80%)
Dec 10, 2015 10.94 11.07 10.57 10.69 320,404 -0.24(-2.22%)
Dec 09, 2015 10.64 11.17 10.60 10.94 374,755 +0.28(+2.60%)
Dec 08, 2015 10.48 10.82 10.36 10.66 476,603 +0.15(+1.44%)
Dec 07, 2015 10.56 10.78 10.37 10.51 288,331 -0.12(-1.10%)
Dec 04, 2015 10.58 10.71 10.37 10.63 249,654 +0.00(+0.00%)
Dec 03, 2015 10.90 11.32 10.57 10.63 587,268 -0.19(-1.78%)
Dec 02, 2015 10.89 11.45 10.63 10.82 1,063,070 +0.55(+5.31%)
Dec 01, 2015 10.39 10.75 10.25 10.27 284,582 +0.02(+0.16%)
Nov 30, 2015 10.23 10.52 10.15 10.26 411,264 +0.07(+0.66%)
Nov 27, 2015 10.11 10.30 10.11 10.19 115,205 +0.06(+0.58%)
Nov 25, 2015 10.25 10.13 10.13 10.13 184,349 -0.14(-1.39%)
Nov 24, 2015 9.804 10.27 9.770 10.27 433,912 +0.47(+4.79%)
Nov 23, 2015 10.11 10.31 9.728 9.804 318,154 -0.27(-2.66%)
Nov 20, 2015 10.22 10.35 9.929 10.07 349,262 -0.16(-1.56%)
Nov 19, 2015 10.59 10.63 10.08 10.23 358,452 -0.29(-2.71%)
Nov 18, 2015 10.94 11.09 10.33 10.52 337,661 -0.39(-3.54%)
Nov 17, 2015 11.07 11.16 10.78 10.90 160,442 -0.12(-1.07%)
Nov 16, 2015 10.94 11.26 10.73 11.02 60,067 +0.11(+1.00%)
Nov 13, 2015 11.06 11.29 10.83 10.91 212,671 -0.13(-1.14%)
Nov 12, 2015 11.20 11.46 10.96 11.04 149,589 -0.23(-2.01%)
Nov 11, 2015 11.84 11.89 11.13 11.26 281,250 -0.49(-4.21%)
Nov 10, 2015 12.05 12.14 11.57 11.76 399,102 -0.30(-2.50%)
Nov 09, 2015 12.24 12.37 11.89 12.06 228,527 -0.17(-1.37%)
Nov 06, 2015 11.92 12.29 11.88 12.23 416,528 +0.27(+2.24%)
Nov 05, 2015 11.82 12.05 11.55 11.96 414,178 +0.21(+1.78%)
Nov 04, 2015 12.00 12.18 11.57 11.75 234,461 -0.13(-1.06%)
Nov 03, 2015 11.65 12.37 11.62 11.87 382,783 +0.23(+2.02%)
Nov 02, 2015 11.24 11.74 11.21 11.64 561,238 +0.35(+3.12%)
Oct 30, 2015 11.04 11.38 10.95 11.29 700,471 +0.23(+2.12%)
Oct 29, 2015 11.16 11.41 10.99 11.05 296,532 +0.06(+0.53%)
Oct 28, 2015 10.91 11.41 10.81 10.99 472,796 +0.07(+0.61%)
Oct 27, 2015 11.20 11.21 10.59 10.93 291,013 -0.29(-2.62%)
Oct 26, 2015 11.36 11.66 11.14 11.22 884,513 -0.20(-1.76%)
Oct 23, 2015 11.48 11.56 11.16 11.42 421,373 -0.02(-0.15%)
Oct 22, 2015 11.34 11.49 11.21 11.44 268,005 +0.12(+1.04%)
Oct 21, 2015 11.37 11.52 11.04 11.32 1,402,760 -0.02(-0.15%)
Oct 20, 2015 11.13 11.47 10.95 11.34 328,533 +0.24(+2.19%)
Oct 19, 2015 10.82 11.20 10.71 11.10 560,154 +0.28(+2.56%)
Oct 16, 2015 10.94 11.05 10.41 10.82 269,280 -0.06(-0.54%)
Oct 15, 2015 11.10 11.16 10.70 10.88 296,539 -0.14(-1.29%)
Oct 14, 2015 11.19 11.30 10.93 11.02 383,762 +0.10(+0.92%)
Oct 13, 2015 10.48 11.05 10.48 10.92 272,595 +0.12(+1.09%)
Oct 12, 2015 10.97 11.04 10.73 10.80 141,367 -0.12(-1.08%)
Oct 09, 2015 11.28 11.48 10.88 10.92 242,622 -0.25(-2.25%)
Oct 08, 2015 10.39 11.25 10.35 11.17 306,276 +0.80(+7.68%)
Oct 07, 2015 10.42 10.76 10.30 10.37 344,255 -0.05(-0.48%)
Oct 06, 2015 10.44 10.71 10.08 10.42 383,289 -0.02(-0.16%)
Oct 05, 2015 9.820 10.48 9.820 10.44 553,659 +0.65(+6.59%)
Oct 02, 2015 9.208 9.837 9.141 9.795 554,252 +0.59(+6.45%)
Oct 01, 2015 9.111 9.376 8.888 9.202 797,188 +0.43(+4.90%)
Sep 30, 2015 8.656 9.285 8.598 8.772 769,288 +0.11(+1.24%)
Sep 29, 2015 8.954 9.177 8.483 8.665 776,844 -0.35(-3.85%)
Sep 28, 2015 9.582 9.921 8.764 9.012 615,410 -0.55(-5.79%)
Sep 25, 2015 9.715 10.50 9.433 9.566 804,950 -0.16(-1.62%)
Sep 24, 2015 10.46 10.46 9.491 9.723 751,995 -0.42(-4.16%)
Sep 23, 2015 10.64 10.81 10.10 10.14 590,534 -0.45(-4.22%)
Sep 22, 2015 10.97 11.13 10.48 10.59 637,042 -0.54(-4.83%)
Sep 21, 2015 11.28 11.43 10.91 11.13 349,714 -0.17(-1.54%)
Sep 18, 2015 11.05 11.31 10.95 11.30 479,559 +0.23(+2.09%)
Sep 17, 2015 11.08 11.26 11.02 11.07 702,413 -0.05(-0.45%)
Sep 16, 2015 11.09 11.20 10.93 11.12 634,016 +0.09(+0.82%)
Sep 15, 2015 11.00 11.23 10.76 11.03 322,702 -0.03(-0.30%)
Sep 14, 2015 11.20 11.46 11.02 11.06 420,621 -0.04(-0.37%)
Sep 11, 2015 11.03 11.42 10.65 11.10 344,833 -0.04(-0.37%)
Sep 10, 2015 11.81 11.91 11.12 11.14 365,424 -0.51(-4.40%)
Sep 09, 2015 11.65 12.11 11.59 11.66 225,388 -0.12(-0.98%)
Sep 08, 2015 12.23 12.36 11.68 11.77 238,720 -0.45(-3.72%)
Sep 04, 2015 12.27 12.23 12.23 12.23 477,639 -0.17(-1.33%)
Sep 03, 2015 12.21 12.77 12.21 12.39 651,703 +0.07(+0.60%)
Sep 02, 2015 12.09 12.34 12.09 12.32 373,460 +0.15(+1.22%)
Sep 01, 2015 11.81 12.19 11.78 12.17 375,830 -0.11(-0.88%)
Aug 31, 2015 12.26 12.57 12.21 12.28 275,697 -0.05(-0.40%)
Aug 28, 2015 11.83 12.77 11.74 12.33 528,667 +0.56(+4.78%)
Aug 27, 2015 11.95 12.32 11.71 11.77 906,971 +0.02(+0.14%)
Aug 26, 2015 11.86 12.08 11.09 11.75 850,843 +0.02(+0.21%)
Aug 25, 2015 12.38 12.99 11.65 11.72 1,886,179 -0.29(-2.41%)
Aug 24, 2015 12.19 12.73 11.93 12.01 795,289 -0.82(-6.38%)
Aug 21, 2015 12.74 13.07 12.39 12.83 728,746 -0.15(-1.15%)
Aug 20, 2015 12.90 13.16 12.61 12.98 533,727 +0.02(+0.19%)
Aug 19, 2015 13.01 13.05 12.24 12.96 331,498 +0.30(+2.35%)
Aug 18, 2015 13.01 13.06 12.44 12.66 327,211 -0.26(-2.05%)
Aug 17, 2015 13.05 13.40 12.84 12.92 132,340 -0.12(-0.89%)
Aug 14, 2015 13.08 13.62 12.88 13.04 408,971 -0.17(-1.31%)
Aug 13, 2015 12.95 14.55 12.82 13.21 1,082,240 +0.31(+2.44%)
Aug 12, 2015 12.34 13.09 11.78 12.90 1,652,460 +1.14(+9.71%)
Aug 11, 2015 11.98 12.30 11.60 11.76 510,438 -0.43(-3.53%)
Aug 10, 2015 11.66 12.59 11.33 12.19 1,057,775 +0.53(+4.54%)
Aug 07, 2015 11.93 13.03 11.37 11.66 1,183,023 -0.36(-2.96%)
Aug 06, 2015 13.48 13.48 12.00 12.01 535,363 -1.41(-10.47%)
Aug 05, 2015 12.61 13.60 12.60 13.42 688,562 +1.10(+8.93%)
Aug 04, 2015 13.00 13.10 12.17 12.32 421,779 -0.50(-3.93%)
Aug 03, 2015 13.11 13.47 12.70 12.82 291,373 -0.34(-2.57%)
Jul 31, 2015 13.15 14.00 13.09 13.16 395,709 -0.16(-1.18%)
Jul 30, 2015 13.99 14.20 13.15 13.32 954,440 -0.72(-5.12%)
Jul 29, 2015 14.06 14.21 13.95 14.04 159,870 -0.03(-0.24%)
Jul 28, 2015 14.19 14.30 13.58 14.07 602,185 +0.09(+0.65%)
Jul 27, 2015 13.54 14.08 13.34 13.98 759,228 +0.45(+3.30%)
Jul 24, 2015 13.97 13.97 13.44 13.53 581,006 -0.37(-2.68%)
Jul 23, 2015 13.97 14.06 13.72 13.91 310,345 +0.01(+0.06%)
Jul 22, 2015 14.14 14.43 13.85 13.90 520,677 -0.29(-2.04%)
Jul 21, 2015 14.58 14.63 14.17 14.19 383,691 -0.26(-1.77%)
Jul 20, 2015 14.47 14.79 14.44 14.44 382,642 +0.06(+0.40%)
Jul 17, 2015 14.47 14.55 14.26 14.39 632,314 +0.09(+0.64%)
Jul 16, 2015 14.41 14.65 14.26 14.29 357,153 -0.07(-0.52%)
Jul 15, 2015 14.55 14.73 14.30 14.37 338,355 -0.31(-2.08%)
Jul 14, 2015 14.96 15.09 14.68 14.68 1,075,118 -0.26(-1.77%)
Jul 13, 2015 14.96 15.03 14.82 14.94 370,373 +0.02(+0.17%)
Jul 10, 2015 14.87 15.28 14.78 14.91 323,280 +0.12(+0.78%)
Jul 09, 2015 15.71 15.71 14.68 14.80 984,655 +0.02(+0.11%)
Jul 08, 2015 15.01 15.59 14.77 14.78 603,262 -0.23(-1.54%)
Jul 07, 2015 14.94 15.09 14.83 15.01 524,146 +0.11(+0.72%)
Jul 06, 2015 14.88 15.12 14.88 14.91 379,750 -0.02(-0.11%)
Jul 02, 2015 15.29 14.92 14.92 14.92 285,084 -0.12(-0.77%)
Jul 01, 2015 15.42 15.66 14.95 15.04 877,830 -0.36(-2.31%)
Jun 30, 2015 15.76 16.13 15.15 15.39 1,475,065 -0.46(-2.92%)
Jun 29, 2015 16.16 16.86 15.75 15.86 742,560 -0.42(-2.59%)
Jun 26, 2015 16.85 16.85 16.25 16.28 1,464,206 -0.26(-1.55%)
Jun 25, 2015 17.11 17.11 16.53 16.54 2,406,952 -0.26(-1.53%)
Jun 24, 2015 16.88 17.13 16.78 16.79 1,268,435 -0.16(-0.93%)
Jun 23, 2015 17.23 17.26 16.87 16.95 1,521,495 -0.15(-0.87%)
Jun 22, 2015 17.06 17.23 16.99 17.10 1,266,619 +0.16(+0.93%)
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.