Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 14.43 14.97 14.40 14.69 184,459 +0.36(+2.51%)
May 27, 2016 14.22 14.33 14.33 14.33 107,800 +0.12(+0.84%)
May 26, 2016 14.46 14.66 14.05 14.21 160,094 -0.25(-1.73%)
May 25, 2016 13.80 14.56 13.55 14.46 235,733 +0.78(+5.70%)
May 24, 2016 13.63 14.57 13.40 13.68 138,160 +0.17(+1.26%)
May 23, 2016 13.68 14.30 13.44 13.51 205,898 -0.25(-1.82%)
May 20, 2016 12.22 13.93 11.87 13.76 458,303 +2.07(+17.71%)
May 19, 2016 11.76 12.10 11.46 11.69 93,362 -0.17(-1.43%)
May 18, 2016 11.23 12.11 11.23 11.86 180,489 +0.51(+4.49%)
May 17, 2016 11.91 12.13 11.31 11.35 177,893 -0.64(-5.34%)
May 16, 2016 11.72 12.10 11.51 11.99 223,228 +0.30(+2.57%)
May 13, 2016 10.81 12.01 10.81 11.69 198,094 +0.90(+8.34%)
May 12, 2016 11.31 11.54 10.50 10.79 235,663 -0.50(-4.43%)
May 11, 2016 11.99 12.09 11.20 11.29 165,502 -0.70(-5.84%)
May 10, 2016 12.12 12.42 10.60 11.99 548,281 -0.27(-2.20%)
May 09, 2016 12.12 12.53 12.12 12.26 183,161 +0.12(+0.99%)
May 06, 2016 12.55 12.90 12.00 12.14 240,191 -0.54(-4.26%)
May 05, 2016 13.08 13.08 12.52 12.68 170,798 -0.34(-2.61%)
May 04, 2016 13.67 13.75 12.85 13.02 373,218 -0.82(-5.92%)
May 03, 2016 13.96 14.72 13.60 13.84 306,092 -0.12(-0.86%)
May 02, 2016 14.40 14.42 13.78 13.96 210,678 -0.30(-2.10%)
Apr 29, 2016 14.53 15.46 14.02 14.26 134,779 -0.36(-2.46%)
Apr 28, 2016 15.42 15.68 14.54 14.62 192,665 -0.93(-5.98%)
Apr 27, 2016 16.03 16.34 15.44 15.55 76,368 -0.58(-3.60%)
Apr 26, 2016 16.04 16.64 15.28 16.13 157,129 +0.11(+0.69%)
Apr 25, 2016 16.88 17.12 15.97 16.02 283,690 -0.96(-5.65%)
Apr 22, 2016 17.02 17.28 16.58 16.98 80,480 -0.03(-0.18%)
Apr 21, 2016 16.74 17.28 16.69 17.01 155,463 +0.26(+1.55%)
Apr 20, 2016 16.81 16.89 16.15 16.75 129,815 +0.01(+0.06%)
Apr 19, 2016 17.56 17.56 16.29 16.74 80,922 -0.76(-4.34%)
Apr 18, 2016 17.06 17.61 16.85 17.50 103,954 +0.18(+1.04%)
Apr 15, 2016 16.94 17.41 16.72 17.32 134,681 +0.31(+1.82%)
Apr 14, 2016 16.88 17.17 16.61 17.01 90,994 +0.13(+0.77%)
Apr 13, 2016 16.35 17.08 16.05 16.88 114,371 +0.65(+4.00%)
Apr 12, 2016 15.79 16.45 15.79 16.23 121,418 +0.33(+2.08%)
Apr 11, 2016 16.16 16.55 15.72 15.90 153,422 -0.23(-1.43%)
Apr 08, 2016 16.87 16.87 15.70 16.13 180,861 -0.54(-3.24%)
Apr 07, 2016 17.26 17.53 16.24 16.67 167,565 -0.79(-4.52%)
Apr 06, 2016 16.07 17.53 16.07 17.46 381,553 +1.44(+8.99%)
Apr 05, 2016 16.01 16.39 15.34 16.02 221,129 -0.16(-0.99%)
Apr 04, 2016 16.23 16.63 15.96 16.18 192,296 +0.04(+0.25%)
Apr 01, 2016 14.85 16.23 14.65 16.14 220,219 +1.22(+8.18%)
Mar 31, 2016 14.73 15.53 14.38 14.92 450,478 +0.13(+0.88%)
Mar 30, 2016 15.02 15.79 14.69 14.79 253,462 -0.03(-0.20%)
Mar 29, 2016 13.34 14.88 12.89 14.82 451,597 +1.37(+10.19%)
Mar 28, 2016 13.51 13.84 13.04 13.45 136,518 -0.09(-0.66%)
Mar 24, 2016 14.14 13.54 13.54 13.54 277,800 -0.75(-5.25%)
Mar 23, 2016 15.11 15.33 14.18 14.29 322,469 -0.89(-5.86%)
Mar 22, 2016 14.95 15.58 14.92 15.18 109,280 +0.14(+0.93%)
Mar 21, 2016 14.83 15.68 14.83 15.04 189,047 +0.21(+1.42%)
Mar 18, 2016 14.26 14.93 13.79 14.83 545,857 +0.69(+4.88%)
Mar 17, 2016 14.41 14.67 13.64 14.14 206,428 -0.31(-2.15%)
Mar 16, 2016 14.66 15.06 14.09 14.45 151,499 -0.40(-2.69%)
Mar 15, 2016 15.92 15.92 14.77 14.85 155,187 -1.25(-7.76%)
Mar 14, 2016 16.19 16.51 15.87 16.10 188,189 -0.07(-0.43%)
Mar 11, 2016 15.74 16.44 15.35 16.17 267,916 +0.69(+4.46%)
Mar 10, 2016 15.81 16.42 15.00 15.48 224,898 -0.16(-1.02%)
Mar 09, 2016 15.81 16.08 14.65 15.64 243,761 -0.20(-1.26%)
Mar 08, 2016 16.71 17.02 15.70 15.84 325,276 -0.54(-3.30%)
Mar 07, 2016 15.97 16.80 15.55 16.38 235,838 +0.37(+2.31%)
Mar 04, 2016 14.93 16.21 14.73 16.01 281,526 +1.09(+7.31%)
Mar 03, 2016 14.75 15.06 14.53 14.92 210,478 +0.20(+1.36%)
Mar 02, 2016 14.28 14.87 13.17 14.72 256,322 +0.28(+1.94%)
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.