Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 14.48 14.63 14.45 14.59 4,329,903 +0.13(+0.90%)
May 27, 2016 14.42 14.46 14.46 14.46 2,780,854 +0.06(+0.40%)
May 26, 2016 14.28 14.64 14.23 14.40 5,157,233 +0.16(+1.14%)
May 25, 2016 13.99 14.28 13.96 14.24 6,281,620 +0.34(+2.46%)
May 24, 2016 13.60 13.92 13.44 13.90 3,232,278 +0.37(+2.77%)
May 23, 2016 13.57 13.69 13.47 13.53 3,170,732 -0.09(-0.66%)
May 20, 2016 13.57 13.75 13.49 13.62 2,287,920 +0.06(+0.42%)
May 19, 2016 13.66 13.85 13.44 13.56 3,111,543 -0.20(-1.42%)
May 18, 2016 13.70 14.03 13.64 13.75 4,453,258 +0.01(+0.06%)
May 17, 2016 13.66 13.98 13.62 13.75 3,870,484 +0.08(+0.60%)
May 16, 2016 13.66 13.84 13.63 13.66 5,322,229 +0.05(+0.36%)
May 13, 2016 13.63 13.89 13.61 13.62 2,984,821 -0.09(-0.65%)
May 12, 2016 13.94 14.00 13.62 13.70 4,429,149 -0.14(-1.00%)
May 11, 2016 13.92 14.03 13.70 13.84 4,524,351 -0.24(-1.67%)
May 10, 2016 13.88 14.09 13.79 14.08 3,637,445 +0.25(+1.82%)
May 09, 2016 13.89 14.04 13.76 13.83 5,171,819 -0.13(-0.93%)
May 06, 2016 13.70 13.99 13.70 13.96 3,441,903 +0.15(+1.12%)
May 05, 2016 13.88 14.01 13.68 13.80 4,623,563 +0.05(+0.35%)
May 04, 2016 13.83 13.99 13.44 13.75 8,118,502 -0.14(-1.00%)
May 03, 2016 14.20 14.21 13.85 13.89 13,336,210 -0.59(-4.10%)
May 02, 2016 14.55 14.66 14.36 14.49 3,137,501 +0.00(+0.00%)
Apr 29, 2016 14.49 14.57 14.36 14.49 4,356,065 +0.02(+0.11%)
Apr 28, 2016 14.45 14.70 14.36 14.47 6,970,801 -0.06(-0.39%)
Apr 27, 2016 14.90 14.95 14.44 14.53 6,879,489 -0.50(-3.30%)
Apr 26, 2016 14.90 15.24 14.66 15.02 5,222,020 -0.01(-0.05%)
Apr 25, 2016 14.92 15.10 14.77 15.03 3,723,390 -0.02(-0.16%)
Apr 22, 2016 14.85 15.10 14.75 15.06 4,002,163 +0.18(+1.20%)
Apr 21, 2016 14.98 15.18 14.84 14.88 2,960,238 -0.05(-0.33%)
Apr 20, 2016 14.66 14.97 14.62 14.92 3,676,141 +0.29(+2.00%)
Apr 19, 2016 14.36 14.63 14.32 14.63 3,974,252 +0.28(+1.98%)
Apr 18, 2016 14.13 14.39 14.07 14.35 2,176,979 +0.11(+0.74%)
Apr 15, 2016 14.25 14.44 14.18 14.24 2,901,585 +0.01(+0.06%)
Apr 14, 2016 14.36 14.48 14.16 14.23 2,528,861 -0.20(-1.35%)
Apr 13, 2016 14.05 14.55 14.00 14.43 3,359,451 +0.43(+3.08%)
Apr 12, 2016 13.97 14.05 13.81 14.00 4,761,357 +0.01(+0.06%)
Apr 11, 2016 13.92 14.31 13.87 13.99 4,391,687 +0.20(+1.42%)
Apr 08, 2016 13.99 14.05 13.77 13.79 5,017,720 -0.29(-2.08%)
Apr 07, 2016 14.12 14.33 14.02 14.09 6,311,614 -0.10(-0.69%)
Apr 06, 2016 14.22 14.40 14.04 14.18 4,975,911 -0.05(-0.34%)
Apr 05, 2016 14.70 14.74 14.23 14.23 5,006,295 -0.56(-3.79%)
Apr 04, 2016 15.14 15.16 14.62 14.79 2,980,640 -0.38(-2.52%)
Apr 01, 2016 15.10 15.26 14.89 15.18 2,187,465 -0.05(-0.32%)
Mar 31, 2016 14.84 15.25 14.79 15.23 6,537,340 +0.40(+2.69%)
Mar 30, 2016 14.80 14.91 14.69 14.83 2,565,828 +0.12(+0.83%)
Mar 29, 2016 14.72 14.79 14.52 14.71 4,372,111 -0.11(-0.71%)
Mar 28, 2016 14.92 14.94 14.76 14.81 2,273,784 -0.11(-0.71%)
Mar 24, 2016 14.63 14.92 14.92 14.92 1,752,880 +0.15(+0.99%)
Mar 23, 2016 14.92 15.10 14.58 14.77 3,629,627 -0.17(-1.14%)
Mar 22, 2016 15.00 15.33 14.88 14.94 3,831,776 -0.12(-0.81%)
Mar 21, 2016 15.00 15.21 14.92 15.06 2,263,399 +0.03(+0.22%)
Mar 18, 2016 14.97 15.22 14.84 15.03 5,182,753 +0.15(+0.98%)
Mar 17, 2016 14.49 15.10 14.44 14.88 4,526,751 +0.41(+2.87%)
Mar 16, 2016 14.29 14.54 13.99 14.47 5,343,433 +0.06(+0.39%)
Mar 15, 2016 14.60 14.62 14.24 14.41 5,265,958 -0.33(-2.21%)
Mar 14, 2016 14.95 15.02 14.56 14.74 3,071,633 -0.11(-0.77%)
Mar 11, 2016 14.82 15.44 14.80 14.85 5,877,904 +0.21(+1.44%)
Mar 10, 2016 14.71 14.84 14.29 14.64 4,225,603 +0.00(+0.00%)
Mar 09, 2016 14.72 14.85 14.29 14.64 6,384,554 +0.01(+0.06%)
Mar 08, 2016 15.26 15.26 14.62 14.63 5,497,112 -0.72(-4.71%)
Mar 07, 2016 15.10 15.36 15.00 15.36 4,738,897 +0.18(+1.18%)
Mar 04, 2016 15.18 15.33 15.00 15.18 4,346,179 +0.08(+0.54%)
Mar 03, 2016 14.74 15.11 14.62 15.10 5,296,551 +0.37(+2.48%)
Mar 02, 2016 14.56 14.73 14.47 14.73 4,665,063 +0.20(+1.34%)
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.