Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2016 14.73 15.52 14.45 15.45 587,592 +0.43(+2.86%)
Mar 31, 2016 14.86 15.08 14.57 15.02 672,202 +0.18(+1.21%)
Mar 30, 2016 14.90 14.96 14.61 14.84 585,912 +0.10(+0.68%)
Mar 29, 2016 14.05 14.79 13.73 14.74 536,527 +0.60(+4.24%)
Mar 28, 2016 14.45 14.49 13.88 14.14 544,105 +0.05(+0.35%)
Mar 24, 2016 13.43 14.09 14.09 14.09 327,100 +0.40(+2.92%)
Mar 23, 2016 13.80 14.01 13.65 13.69 460,380 -0.29(-2.07%)
Mar 22, 2016 13.97 14.16 13.87 13.98 323,952 -0.14(-0.99%)
Mar 21, 2016 13.65 14.14 13.65 14.12 320,798 +0.28(+2.02%)
Mar 18, 2016 13.85 14.09 13.60 13.84 1,025,489 +0.14(+1.02%)
Mar 17, 2016 13.45 13.91 13.38 13.70 420,438 +0.30(+2.24%)
Mar 16, 2016 12.87 13.47 12.78 13.40 451,200 +0.54(+4.20%)
Mar 15, 2016 12.95 13.01 12.72 12.86 267,927 -0.30(-2.28%)
Mar 14, 2016 13.05 13.32 12.90 13.16 703,034 +0.01(+0.08%)
Mar 11, 2016 12.91 13.33 12.89 13.15 319,043 +0.37(+2.90%)
Mar 10, 2016 12.80 12.93 12.43 12.78 425,436 -0.08(-0.62%)
Mar 09, 2016 12.58 13.13 12.50 12.86 356,805 +0.35(+2.80%)
Mar 08, 2016 13.74 13.74 11.80 12.51 983,325 -1.47(-10.52%)
Mar 07, 2016 13.08 14.05 13.05 13.98 838,682 +0.96(+7.37%)
Mar 04, 2016 13.01 13.29 12.65 13.02 605,228 +0.11(+0.85%)
Mar 03, 2016 12.81 13.15 12.63 12.91 479,377 +0.06(+0.47%)
Mar 02, 2016 12.49 12.96 12.22 12.85 645,770 +0.39(+3.13%)
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.