Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 15.01 15.44 15.01 15.42 160,716 +0.31(+2.05%)
May 27, 2016 15.15 15.11 15.11 15.11 56,300 -0.08(-0.53%)
May 26, 2016 15.24 15.41 15.10 15.19 132,696 +0.09(+0.60%)
May 25, 2016 14.83 15.27 14.82 15.10 192,314 +0.21(+1.41%)
May 24, 2016 14.96 15.08 14.87 14.89 54,406 +0.08(+0.54%)
May 23, 2016 14.68 14.96 14.60 14.81 126,937 +0.09(+0.61%)
May 20, 2016 14.66 14.99 14.60 14.72 117,817 +0.11(+0.75%)
May 19, 2016 14.72 14.72 14.46 14.61 112,814 -0.20(-1.35%)
May 18, 2016 14.35 14.84 14.21 14.81 305,978 +0.50(+3.49%)
May 17, 2016 14.06 14.44 14.01 14.31 135,829 +0.19(+1.35%)
May 16, 2016 14.19 14.31 14.01 14.12 316,623 -0.11(-0.77%)
May 13, 2016 14.50 14.57 14.04 14.23 265,776 -0.24(-1.66%)
May 12, 2016 14.50 14.73 14.40 14.47 145,306 +0.13(+0.91%)
May 11, 2016 14.58 14.58 13.90 14.34 342,036 -0.21(-1.44%)
May 10, 2016 14.96 14.96 14.44 14.55 136,274 -0.42(-2.81%)
May 09, 2016 15.05 15.05 14.77 14.97 61,190 +0.04(+0.27%)
May 06, 2016 15.32 15.32 14.78 14.93 184,204 -0.37(-2.42%)
May 05, 2016 15.10 15.46 15.03 15.30 79,970 +0.27(+1.80%)
May 04, 2016 15.05 15.21 14.84 15.03 57,704 -0.04(-0.27%)
May 03, 2016 15.31 15.56 14.55 15.07 146,492 -0.27(-1.76%)
May 02, 2016 15.67 16.08 15.05 15.34 108,906 -0.43(-2.73%)
Apr 29, 2016 16.16 16.22 15.53 15.77 101,637 -0.33(-2.05%)
Apr 28, 2016 16.28 16.42 15.97 16.10 124,445 -0.20(-1.23%)
Apr 27, 2016 16.23 16.49 16.07 16.30 401,539 +0.14(+0.87%)
Apr 26, 2016 15.99 16.21 15.70 16.16 255,409 +0.27(+1.70%)
Apr 25, 2016 15.94 16.18 15.77 15.89 203,500 +0.01(+0.06%)
Apr 22, 2016 15.15 16.16 15.15 15.88 341,315 +0.67(+4.40%)
Apr 21, 2016 15.29 15.46 15.10 15.21 121,041 +0.02(+0.13%)
Apr 20, 2016 14.97 15.24 14.97 15.19 82,822 +0.16(+1.06%)
Apr 19, 2016 14.85 15.11 14.80 15.03 87,503 +0.31(+2.11%)
Apr 18, 2016 14.65 14.79 14.50 14.72 90,717 +0.21(+1.45%)
Apr 15, 2016 14.59 14.59 14.40 14.51 57,097 -0.13(-0.89%)
Apr 14, 2016 14.75 14.84 14.47 14.64 78,746 +0.02(+0.14%)
Apr 13, 2016 14.85 14.85 14.43 14.62 129,251 +0.11(+0.76%)
Apr 12, 2016 14.76 14.76 14.19 14.51 70,107 -0.14(-0.96%)
Apr 11, 2016 14.57 14.98 14.48 14.65 121,194 +0.20(+1.38%)
Apr 08, 2016 14.26 14.55 14.16 14.45 113,514 +0.38(+2.70%)
Apr 07, 2016 14.68 15.16 13.77 14.07 375,504 -0.07(-0.50%)
Apr 06, 2016 14.18 14.60 14.12 14.14 76,014 +0.00(+0.00%)
Apr 05, 2016 13.92 14.29 13.92 14.14 59,476 -0.11(-0.77%)
Apr 04, 2016 14.48 14.63 14.18 14.25 74,987 -0.26(-1.79%)
Apr 01, 2016 14.59 14.59 14.29 14.51 71,489 -0.19(-1.29%)
Mar 31, 2016 14.76 14.88 14.67 14.70 81,625 +0.00(+0.00%)
Mar 30, 2016 14.55 14.91 14.46 14.70 142,129 +0.43(+3.01%)
Mar 29, 2016 14.54 14.54 13.54 14.27 276,195 -0.17(-1.18%)
Mar 28, 2016 14.61 15.00 14.20 14.44 225,512 +0.02(+0.14%)
Mar 24, 2016 14.00 14.42 14.42 14.42 124,100 +0.60(+4.34%)
Mar 23, 2016 14.26 14.31 13.75 13.82 107,862 -0.49(-3.42%)
Mar 22, 2016 14.48 14.52 14.22 14.31 154,936 -0.25(-1.72%)
Mar 21, 2016 14.40 14.85 14.40 14.56 147,760 +0.26(+1.82%)
Mar 18, 2016 15.00 15.17 14.20 14.30 472,996 -0.75(-4.98%)
Mar 17, 2016 15.41 15.75 15.00 15.05 177,257 -0.34(-2.21%)
Mar 16, 2016 15.53 15.87 15.33 15.39 132,409 -0.08(-0.52%)
Mar 15, 2016 15.53 15.85 15.19 15.47 52,062 -0.18(-1.15%)
Mar 14, 2016 15.55 15.86 15.35 15.65 88,111 -0.15(-0.95%)
Mar 11, 2016 15.80 15.99 15.54 15.80 130,788 +0.05(+0.32%)
Mar 10, 2016 15.32 15.86 15.07 15.75 172,018 -0.26(-1.62%)
Mar 09, 2016 15.91 16.01 15.57 16.01 91,655 +0.29(+1.84%)
Mar 08, 2016 15.93 15.93 15.41 15.72 77,172 -0.24(-1.50%)
Mar 07, 2016 15.88 16.12 15.76 15.96 71,022 +0.08(+0.50%)
Mar 04, 2016 16.10 16.10 15.71 15.88 113,326 -0.07(-0.44%)
Mar 03, 2016 15.81 15.99 15.60 15.95 60,912 +0.25(+1.59%)
Mar 02, 2016 15.08 15.79 15.04 15.70 86,093 +0.71(+4.74%)
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.