Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 16.10 16.30 15.79 15.92 25,474 +0.02(+0.13%)
May 27, 2016 16.02 15.90 15.90 15.90 6,200 -0.23(-1.43%)
May 26, 2016 16.30 16.30 15.77 16.13 12,057 -0.02(-0.12%)
May 25, 2016 16.50 16.70 16.04 16.15 29,569 -0.34(-2.06%)
May 24, 2016 16.20 16.52 16.20 16.49 22,447 +0.31(+1.92%)
May 23, 2016 16.10 16.52 15.87 16.18 31,581 +0.11(+0.68%)
May 20, 2016 15.88 16.21 15.75 16.07 19,561 +0.32(+2.03%)
May 19, 2016 16.06 16.36 15.75 15.75 23,616 -0.34(-2.08%)
May 18, 2016 15.83 16.55 15.83 16.09 28,216 +0.26(+1.61%)
May 17, 2016 16.39 16.50 15.70 15.83 34,568 -0.61(-3.71%)
May 16, 2016 15.94 16.98 15.94 16.44 57,581 +0.55(+3.46%)
May 13, 2016 15.67 16.30 15.67 15.89 25,135 +0.17(+1.08%)
May 12, 2016 15.80 15.84 15.25 15.72 40,179 +0.02(+0.13%)
May 11, 2016 15.87 16.07 15.67 15.70 35,080 -0.51(-3.15%)
May 10, 2016 14.50 16.24 14.50 16.21 130,058 +2.22(+15.87%)
May 09, 2016 14.08 14.23 13.95 13.99 34,060 -0.14(-0.99%)
May 06, 2016 14.72 14.81 14.00 14.13 42,605 -0.57(-3.88%)
May 05, 2016 14.72 14.81 14.46 14.70 30,941 +0.34(+2.37%)
May 04, 2016 14.55 14.78 14.26 14.36 17,007 -0.23(-1.58%)
May 03, 2016 14.28 14.63 14.18 14.59 18,167 +0.17(+1.18%)
May 02, 2016 14.09 14.50 14.09 14.42 23,565 +0.30(+2.12%)
Apr 29, 2016 14.15 14.52 14.10 14.12 12,863 -0.11(-0.77%)
Apr 28, 2016 14.83 14.97 14.22 14.23 27,130 -0.39(-2.67%)
Apr 27, 2016 14.87 15.01 14.60 14.62 15,499 -0.27(-1.81%)
Apr 26, 2016 15.00 15.11 14.75 14.89 16,850 -0.04(-0.27%)
Apr 25, 2016 15.11 15.20 14.89 14.93 18,768 -0.16(-1.06%)
Apr 22, 2016 14.88 15.22 14.84 15.09 34,464 +0.30(+2.03%)
Apr 21, 2016 14.84 15.00 14.63 14.79 31,332 +0.06(+0.41%)
Apr 20, 2016 15.08 15.25 14.71 14.73 22,023 -0.23(-1.54%)
Apr 19, 2016 15.04 15.12 14.63 14.96 19,082 -0.07(-0.47%)
Apr 18, 2016 15.03 15.29 14.99 15.03 33,594 +0.02(+0.13%)
Apr 15, 2016 14.94 15.13 14.89 15.01 18,185 -0.08(-0.53%)
Apr 14, 2016 14.77 15.15 14.77 15.09 25,701 +0.35(+2.37%)
Apr 13, 2016 14.95 15.14 14.58 14.74 70,554 -0.16(-1.07%)
Apr 12, 2016 14.28 14.95 13.99 14.90 26,439 +0.65(+4.56%)
Apr 11, 2016 13.80 14.30 13.79 14.25 23,355 +0.52(+3.79%)
Apr 08, 2016 14.19 14.19 13.65 13.73 50,660 -0.26(-1.86%)
Apr 07, 2016 14.53 14.53 13.90 13.99 26,970 -0.40(-2.78%)
Apr 06, 2016 14.69 14.69 14.30 14.39 16,207 -0.13(-0.90%)
Apr 05, 2016 14.39 15.00 14.39 14.52 48,293 -0.09(-0.62%)
Apr 04, 2016 14.96 15.01 14.50 14.61 47,222 -0.35(-2.34%)
Apr 01, 2016 15.12 15.31 14.85 14.96 15,214 -0.42(-2.73%)
Mar 31, 2016 15.64 15.66 15.20 15.38 15,598 +0.14(+0.92%)
Mar 30, 2016 15.63 15.68 15.06 15.24 17,104 -0.18(-1.17%)
Mar 29, 2016 14.64 15.46 14.64 15.42 10,562 +0.73(+4.97%)
Mar 28, 2016 14.78 15.17 14.57 14.69 50,241 -0.15(-1.01%)
Mar 24, 2016 15.48 14.84 14.84 14.84 26,800 -0.40(-2.62%)
Mar 23, 2016 15.62 15.79 15.16 15.24 30,980 -0.48(-3.05%)
Mar 22, 2016 15.29 15.90 15.25 15.72 28,294 +0.20(+1.29%)
Mar 21, 2016 15.69 16.00 15.45 15.52 16,667 -0.33(-2.08%)
Mar 18, 2016 15.60 16.37 15.45 15.85 19,463 +0.21(+1.38%)
Mar 17, 2016 15.01 15.74 14.44 15.63 26,734 +0.45(+2.93%)
Mar 16, 2016 15.82 15.85 15.03 15.19 29,345 -0.24(-1.56%)
Mar 15, 2016 16.01 16.01 15.13 15.43 23,043 -0.63(-3.92%)
Mar 14, 2016 16.34 16.55 16.01 16.06 15,360 -0.40(-2.43%)
Mar 11, 2016 16.56 16.56 15.98 16.46 15,844 +0.14(+0.83%)
Mar 10, 2016 16.60 16.60 16.11 16.32 14,684 -0.23(-1.36%)
Mar 09, 2016 16.60 16.60 16.25 16.55 10,569 -0.05(-0.30%)
Mar 08, 2016 16.87 17.00 16.32 16.60 17,942 -0.27(-1.60%)
Mar 07, 2016 16.53 17.00 16.51 16.87 46,957 +0.34(+2.06%)
Mar 04, 2016 16.81 16.81 16.61 16.53 18,352 -0.13(-0.78%)
Mar 03, 2016 16.65 16.86 16.59 16.66 9,194 -0.03(-0.18%)
Mar 02, 2016 16.38 16.83 16.26 16.69 17,042 +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.