Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 15.86 16.37 15.85 16.32 12,224,621 +0.53(+3.38%)
Jun 29, 2016 15.61 15.82 15.45 15.78 11,622,939 +0.34(+2.22%)
Jun 28, 2016 15.37 15.52 15.28 15.44 8,910,590 +0.25(+1.68%)
Jun 27, 2016 15.53 15.53 15.04 15.18 11,343,099 -0.50(-3.20%)
Jun 24, 2016 15.98 16.19 15.69 15.69 17,501,006 -0.88(-5.29%)
Jun 23, 2016 16.56 16.65 16.40 16.56 7,871,718 +0.19(+1.17%)
Jun 22, 2016 16.31 16.60 16.27 16.37 9,827,205 +0.14(+0.88%)
Jun 21, 2016 16.30 16.33 16.20 16.23 6,694,069 -0.05(-0.29%)
Jun 20, 2016 16.46 16.50 16.27 16.28 8,154,126 +0.11(+0.69%)
Jun 17, 2016 15.98 16.24 15.97 16.16 13,641,102 +0.14(+0.90%)
Jun 16, 2016 15.96 16.08 15.87 16.02 8,517,423 -0.07(-0.45%)
Jun 15, 2016 16.27 16.28 16.08 16.09 6,271,272 -0.06(-0.35%)
Jun 14, 2016 16.08 16.29 16.04 16.15 7,138,970 +0.02(+0.15%)
Jun 13, 2016 16.23 16.34 16.11 16.12 12,387,696 -0.22(-1.36%)
Jun 10, 2016 16.26 16.41 16.04 16.35 13,690,413 -0.41(-2.42%)
Jun 09, 2016 16.63 16.79 16.47 16.75 9,774,865 +0.04(+0.24%)
Jun 08, 2016 16.81 16.85 16.61 16.71 9,951,432 -0.09(-0.52%)
Jun 07, 2016 16.81 16.97 16.78 16.80 12,789,982 +0.02(+0.14%)
Jun 06, 2016 16.86 16.97 16.77 16.78 10,543,715 -0.02(-0.10%)
Jun 03, 2016 16.72 16.83 16.55 16.79 8,753,340 -0.06(-0.38%)
Jun 02, 2016 16.55 16.88 16.51 16.86 12,529,091 +0.31(+1.88%)
Jun 01, 2016 16.48 16.63 16.37 16.55 9,264,451 -0.10(-0.57%)
May 31, 2016 16.30 16.69 16.30 16.64 19,947,050 +0.30(+1.85%)
May 27, 2016 15.99 16.34 16.34 16.34 15,638,907 +0.30(+1.89%)
May 26, 2016 15.88 16.05 15.86 16.04 9,261,479 +0.21(+1.33%)
May 25, 2016 15.96 16.02 15.79 15.83 10,533,017 -0.07(-0.45%)
May 24, 2016 15.68 15.96 15.67 15.90 10,179,252 +0.29(+1.88%)
May 23, 2016 15.48 15.73 15.44 15.60 15,346,855 +0.17(+1.08%)
May 20, 2016 15.11 15.48 15.11 15.44 12,997,775 +0.45(+3.01%)
May 19, 2016 14.90 15.06 14.83 14.99 11,631,674 -0.03(-0.21%)
May 18, 2016 15.04 15.37 14.98 15.02 10,068,343 -0.10(-0.68%)
May 17, 2016 15.17 15.32 15.06 15.12 10,586,284 -0.08(-0.52%)
May 16, 2016 14.80 15.22 14.80 15.20 14,057,230 +0.41(+2.78%)
May 13, 2016 14.92 15.07 14.78 14.79 15,080,937 -0.15(-1.01%)
May 12, 2016 14.97 15.08 14.76 14.94 18,642,442 +0.01(+0.05%)
May 11, 2016 14.87 15.03 14.83 14.93 13,655,573 +0.01(+0.05%)
May 10, 2016 14.61 14.94 14.55 14.92 11,339,376 +0.41(+2.83%)
May 09, 2016 14.59 14.73 14.47 14.51 9,008,603 -0.08(-0.54%)
May 06, 2016 14.46 14.70 14.42 14.59 7,576,968 +0.10(+0.66%)
May 05, 2016 14.54 14.66 14.50 14.50 8,984,008 -0.04(-0.27%)
May 04, 2016 14.67 14.74 14.41 14.54 9,768,855 -0.20(-1.34%)
May 03, 2016 14.73 14.79 14.60 14.73 11,519,935 -0.15(-1.01%)
May 02, 2016 14.83 14.99 14.80 14.88 10,734,592 +0.11(+0.75%)
Apr 29, 2016 14.94 14.95 14.65 14.77 13,387,644 -0.17(-1.16%)
Apr 28, 2016 15.22 15.22 14.94 14.95 18,491,660 -0.32(-2.12%)
Apr 27, 2016 15.22 15.35 15.11 15.27 23,453,122 +0.06(+0.42%)
Apr 26, 2016 16.28 16.41 15.18 15.21 50,431,800 -1.38(-8.35%)
Apr 25, 2016 16.51 16.62 16.46 16.59 10,252,165 -0.02(-0.10%)
Apr 22, 2016 16.37 16.71 16.37 16.61 7,458,736 +0.15(+0.91%)
Apr 21, 2016 16.58 16.67 16.44 16.46 8,879,520 -0.14(-0.86%)
Apr 20, 2016 16.57 16.68 16.55 16.60 5,878,188 +0.04(+0.24%)
Apr 19, 2016 16.65 16.66 16.47 16.56 6,751,974 +0.01(+0.05%)
Apr 18, 2016 16.40 16.64 16.40 16.55 7,179,159 +0.00(+0.00%)
Apr 15, 2016 16.43 16.62 16.41 16.55 11,317,388 +0.12(+0.72%)
Apr 14, 2016 16.62 16.69 16.22 16.43 10,953,317 -0.25(-1.47%)
Apr 13, 2016 16.58 16.72 16.53 16.68 11,824,035 +0.20(+1.20%)
Apr 12, 2016 16.63 16.68 16.43 16.48 14,371,306 +0.17(+1.02%)
Apr 11, 2016 16.28 16.49 16.28 16.32 8,108,185 +0.07(+0.44%)
Apr 08, 2016 16.45 16.56 16.17 16.24 11,121,107 -0.10(-0.63%)
Apr 07, 2016 16.42 16.50 16.29 16.35 9,288,143 -0.12(-0.72%)
Apr 06, 2016 16.28 16.50 16.15 16.47 7,874,225 +0.16(+0.97%)
Apr 05, 2016 16.28 16.41 16.17 16.31 7,526,932 -0.13(-0.82%)
Apr 04, 2016 16.45 16.58 16.43 16.44 8,287,516 -0.04(-0.24%)
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.