Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 15.44 15.91 15.41 15.91 567,636 +0.54(+3.49%)
Jun 29, 2016 15.17 15.45 15.12 15.38 266,486 +0.40(+2.69%)
Jun 28, 2016 15.38 15.51 14.95 14.97 183,316 -0.28(-1.85%)
Jun 27, 2016 15.64 15.69 15.12 15.26 251,691 -0.63(-3.97%)
Jun 24, 2016 16.31 16.47 15.80 15.89 382,535 -1.20(-7.00%)
Jun 23, 2016 16.78 17.11 16.77 17.08 115,689 +0.56(+3.37%)
Jun 22, 2016 16.65 16.69 16.46 16.52 145,320 -0.06(-0.39%)
Jun 21, 2016 17.20 17.24 16.53 16.59 176,385 -0.51(-2.98%)
Jun 20, 2016 16.77 17.28 16.73 17.10 199,410 +0.50(+3.02%)
Jun 17, 2016 16.54 16.63 16.22 16.60 403,601 +0.11(+0.64%)
Jun 16, 2016 16.28 16.51 16.03 16.49 138,908 +0.12(+0.74%)
Jun 15, 2016 16.55 16.79 16.36 16.37 162,873 -0.26(-1.56%)
Jun 14, 2016 16.54 16.72 16.46 16.63 116,668 +0.05(+0.29%)
Jun 13, 2016 17.07 17.42 16.55 16.58 100,466 -0.57(-3.34%)
Jun 10, 2016 17.22 17.47 17.00 17.15 208,022 -0.26(-1.49%)
Jun 09, 2016 17.68 17.68 17.17 17.41 212,359 -0.30(-1.69%)
Jun 08, 2016 17.41 17.78 17.32 17.71 179,581 +0.35(+2.00%)
Jun 07, 2016 17.11 17.41 17.01 17.36 102,384 +0.20(+1.18%)
Jun 06, 2016 16.80 17.28 16.74 17.16 144,021 +0.34(+2.02%)
Jun 03, 2016 16.78 16.94 16.64 16.82 184,185 -0.02(-0.10%)
Jun 02, 2016 16.81 16.90 16.65 16.84 101,863 -0.01(-0.05%)
Jun 01, 2016 16.52 16.86 16.48 16.85 183,600 +0.28(+1.71%)
May 31, 2016 16.46 16.62 16.38 16.56 214,513 +0.15(+0.89%)
May 27, 2016 16.37 16.42 16.42 16.42 140,344 +0.13(+0.79%)
May 26, 2016 16.30 16.48 16.16 16.29 87,142 -0.02(-0.15%)
May 25, 2016 16.18 16.18 16.18 16.31 127,200 +0.12(+0.75%)
May 24, 2016 15.80 16.37 15.80 16.19 295,029 +0.53(+3.35%)
May 23, 2016 15.93 16.12 15.65 15.67 216,236 -0.19(-1.22%)
May 20, 2016 15.77 15.89 15.63 15.86 269,986 +0.14(+0.87%)
May 19, 2016 15.59 15.77 15.20 15.72 303,967 +0.01(+0.05%)
May 18, 2016 15.76 16.05 15.61 15.72 265,565 -0.06(-0.41%)
May 17, 2016 15.85 16.12 15.64 15.78 323,210 -0.15(-0.96%)
May 16, 2016 15.82 16.20 15.66 15.93 250,234 +0.16(+1.02%)
May 13, 2016 15.53 15.83 15.34 15.77 240,567 +0.22(+1.40%)
May 12, 2016 15.85 15.97 15.40 15.55 216,065 -0.08(-0.52%)
May 11, 2016 15.52 15.76 15.47 15.64 173,832 +0.01(+0.05%)
May 10, 2016 16.08 16.08 15.44 15.63 343,550 -0.41(-2.57%)
May 09, 2016 15.78 16.18 15.61 16.04 185,416 +0.24(+1.53%)
May 06, 2016 15.86 16.18 15.69 15.80 406,920 -0.11(-0.66%)
May 05, 2016 16.52 16.65 15.88 15.90 254,445 -0.61(-3.67%)
May 04, 2016 16.06 17.02 16.06 16.51 414,501 +0.40(+2.51%)
May 03, 2016 17.52 17.70 15.51 16.10 657,618 -2.81(-14.87%)
May 02, 2016 18.70 19.11 18.53 18.92 291,231 +0.39(+2.09%)
Apr 29, 2016 18.48 18.87 18.36 18.53 349,813 -0.06(-0.35%)
Apr 28, 2016 18.85 18.91 18.48 18.59 219,654 -0.29(-1.54%)
Apr 27, 2016 19.00 19.24 18.68 18.88 277,292 -0.14(-0.72%)
Apr 26, 2016 18.37 19.07 18.37 19.02 251,093 +0.74(+4.07%)
Apr 25, 2016 18.21 18.44 17.62 18.28 329,904 -0.02(-0.09%)
Apr 22, 2016 17.87 18.29 17.87 18.29 164,324 +0.38(+2.12%)
Apr 21, 2016 18.06 18.50 17.85 17.91 186,187 -0.02(-0.09%)
Apr 20, 2016 17.80 18.14 17.69 17.93 172,242 +0.26(+1.46%)
Apr 19, 2016 17.71 17.94 17.57 17.67 92,814 +0.02(+0.09%)
Apr 18, 2016 17.43 17.74 17.36 17.66 147,889 +0.14(+0.78%)
Apr 15, 2016 17.22 17.69 17.22 17.52 173,851 +0.26(+1.50%)
Apr 14, 2016 17.16 17.44 16.96 17.26 163,506 +0.12(+0.71%)
Apr 13, 2016 16.65 17.21 16.65 17.14 146,648 +0.61(+3.72%)
Apr 12, 2016 16.31 16.60 16.16 16.52 117,709 +0.24(+1.49%)
Apr 11, 2016 16.24 16.64 16.18 16.28 137,445 +0.11(+0.70%)
Apr 08, 2016 16.09 16.40 15.95 16.17 173,766 +0.25(+1.57%)
Apr 07, 2016 16.20 16.20 15.83 15.92 491,577 -0.42(-2.57%)
Apr 06, 2016 16.23 16.38 15.93 16.34 163,623 +0.17(+1.05%)
Apr 05, 2016 16.45 16.45 16.16 16.17 210,490 -0.38(-2.30%)
Apr 04, 2016 16.91 16.94 16.52 16.55 184,362 -0.37(-2.20%)
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.