Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 14.42 14.85 14.24 14.85 416,585 +0.49(+3.41%)
Jun 29, 2016 14.46 14.50 14.21 14.36 443,682 +0.18(+1.27%)
Jun 28, 2016 14.29 14.40 14.07 14.18 529,470 +0.14(+1.00%)
Jun 27, 2016 14.54 14.56 14.00 14.04 583,073 -0.78(-5.26%)
Jun 24, 2016 15.37 15.48 14.71 14.82 4,062,056 -1.39(-8.57%)
Jun 23, 2016 15.97 16.35 15.92 16.21 426,274 +0.40(+2.53%)
Jun 22, 2016 15.77 15.88 15.53 15.81 446,521 +0.11(+0.70%)
Jun 21, 2016 15.93 16.01 15.57 15.70 361,190 -0.29(-1.81%)
Jun 20, 2016 15.55 16.12 15.29 15.99 429,054 +0.74(+4.85%)
Jun 17, 2016 15.05 15.50 14.88 15.25 587,543 +0.29(+1.94%)
Jun 16, 2016 14.78 15.09 14.67 14.96 289,927 +0.03(+0.20%)
Jun 15, 2016 14.84 15.22 14.84 14.93 334,427 +0.08(+0.54%)
Jun 14, 2016 14.92 15.09 14.69 14.85 220,172 -0.14(-0.93%)
Jun 13, 2016 15.30 15.32 14.97 14.99 425,706 -0.51(-3.29%)
Jun 10, 2016 15.66 15.91 15.31 15.50 272,658 -0.45(-2.82%)
Jun 09, 2016 16.15 16.17 15.92 15.95 225,005 -0.38(-2.33%)
Jun 08, 2016 16.59 16.60 16.20 16.33 223,785 -0.11(-0.67%)
Jun 07, 2016 16.03 16.58 16.03 16.44 258,539 +0.40(+2.49%)
Jun 06, 2016 15.92 16.30 15.76 16.04 470,788 +0.24(+1.52%)
Jun 03, 2016 16.37 16.37 15.66 15.80 443,029 -0.50(-3.07%)
Jun 02, 2016 16.55 16.59 16.13 16.30 247,217 -0.20(-1.21%)
Jun 01, 2016 16.46 16.62 16.02 16.50 660,105 -0.07(-0.42%)
May 31, 2016 16.34 16.70 16.34 16.57 394,236 +0.23(+1.41%)
May 27, 2016 16.20 16.34 16.34 16.34 245,500 +0.08(+0.49%)
May 26, 2016 16.56 16.56 16.16 16.26 225,114 -0.12(-0.73%)
May 25, 2016 15.96 16.42 15.96 16.38 375,113 +0.62(+3.93%)
May 24, 2016 15.47 15.90 15.31 15.76 334,416 +0.39(+2.54%)
May 23, 2016 15.20 15.47 15.07 15.37 347,199 +0.08(+0.52%)
May 20, 2016 15.12 15.29 14.89 15.29 331,607 +0.25(+1.66%)
May 19, 2016 15.07 15.30 14.84 15.04 375,695 -0.26(-1.70%)
May 18, 2016 15.58 15.75 15.21 15.30 318,515 -0.48(-3.04%)
May 17, 2016 15.97 16.11 15.52 15.78 362,585 -0.16(-1.00%)
May 16, 2016 16.11 16.32 15.91 15.94 389,001 +0.02(+0.13%)
May 13, 2016 15.89 16.22 15.80 15.92 336,771 -0.10(-0.62%)
May 12, 2016 16.23 16.38 15.70 16.02 516,786 -0.14(-0.87%)
May 11, 2016 16.32 16.41 16.08 16.16 378,893 -0.15(-0.92%)
May 10, 2016 16.18 16.40 15.96 16.31 451,880 +0.33(+2.07%)
May 09, 2016 16.30 16.30 15.76 15.98 417,492 -0.33(-2.02%)
May 06, 2016 15.75 16.53 15.57 16.31 992,611 +1.24(+8.23%)
May 05, 2016 15.75 15.75 15.01 15.07 379,285 -0.48(-3.09%)
May 04, 2016 15.57 15.84 15.38 15.55 603,516 -0.11(-0.70%)
May 03, 2016 16.09 16.27 15.58 15.66 378,105 -0.68(-4.16%)
May 02, 2016 16.15 16.41 15.83 16.34 518,429 +0.24(+1.49%)
Apr 29, 2016 15.98 16.28 15.98 16.10 432,000 +0.15(+0.94%)
Apr 28, 2016 16.85 16.88 15.89 15.95 639,282 -1.02(-6.01%)
Apr 27, 2016 16.96 17.20 16.86 16.97 366,775 +0.08(+0.47%)
Apr 26, 2016 16.88 16.95 16.60 16.89 422,266 +0.17(+1.02%)
Apr 25, 2016 17.18 17.22 16.59 16.72 509,322 -0.48(-2.79%)
Apr 22, 2016 16.90 17.32 16.86 17.20 290,966 +0.30(+1.78%)
Apr 21, 2016 16.80 17.04 16.63 16.90 381,814 +0.13(+0.78%)
Apr 20, 2016 16.83 16.99 16.57 16.77 431,571 -0.07(-0.42%)
Apr 19, 2016 17.12 17.33 16.72 16.84 431,220 -0.04(-0.24%)
Apr 18, 2016 16.86 17.01 16.49 16.88 405,654 -0.03(-0.18%)
Apr 15, 2016 16.49 17.18 16.34 16.91 555,051 +0.34(+2.05%)
Apr 14, 2016 16.46 17.00 16.39 16.57 515,575 +0.20(+1.22%)
Apr 13, 2016 16.19 16.41 15.89 16.37 528,696 +0.30(+1.87%)
Apr 12, 2016 15.98 16.34 15.98 16.07 564,890 +0.11(+0.69%)
Apr 11, 2016 16.05 16.08 15.75 15.96 492,688 +0.16(+1.01%)
Apr 08, 2016 15.63 16.05 15.58 15.80 658,389 +0.40(+2.60%)
Apr 07, 2016 15.20 15.45 15.19 15.40 409,163 +0.04(+0.26%)
Apr 06, 2016 15.32 15.45 14.94 15.36 341,824 +0.02(+0.13%)
Apr 05, 2016 15.26 15.56 15.13 15.34 492,146 +0.01(+0.07%)
Apr 04, 2016 15.46 15.50 15.01 15.33 531,469 -0.12(-0.78%)
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.