Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 16.93 17.24 16.75 16.96 1,241,338 -0.14(-0.82%)
May 27, 2016 17.01 17.10 17.10 17.10 807,700 -0.11(-0.64%)
May 26, 2016 17.44 17.55 17.14 17.21 606,495 +0.00(+0.00%)
May 25, 2016 16.71 17.24 16.67 17.21 1,163,143 +0.82(+5.00%)
May 24, 2016 16.74 16.91 16.30 16.39 1,234,068 -0.19(-1.15%)
May 23, 2016 16.48 16.70 16.22 16.58 423,357 -0.15(-0.90%)
May 20, 2016 16.67 16.96 16.57 16.73 753,503 +0.12(+0.72%)
May 19, 2016 16.25 16.67 16.03 16.61 1,021,629 -0.13(-0.78%)
May 18, 2016 17.26 17.39 16.59 16.74 1,145,202 -0.61(-3.52%)
May 17, 2016 16.89 17.65 16.89 17.35 1,310,756 +0.46(+2.72%)
May 16, 2016 16.76 17.21 16.67 16.89 1,456,987 +0.51(+3.11%)
May 13, 2016 16.39 16.55 16.25 16.38 1,148,755 -0.25(-1.50%)
May 12, 2016 16.44 17.03 16.04 16.63 1,495,926 +0.76(+4.79%)
May 11, 2016 15.60 16.23 15.33 15.87 1,214,544 +0.13(+0.83%)
May 10, 2016 15.18 15.80 15.18 15.74 837,857 +0.65(+4.31%)
May 09, 2016 15.50 15.50 15.02 15.09 1,127,571 -0.45(-2.90%)
May 06, 2016 15.40 16.04 15.40 15.54 851,923 -0.17(-1.08%)
May 05, 2016 15.82 15.86 15.36 15.71 1,247,090 +0.70(+4.66%)
May 04, 2016 15.52 15.82 14.84 15.01 1,139,055 -0.47(-3.04%)
May 03, 2016 16.06 16.06 15.36 15.48 1,025,157 -0.97(-5.90%)
May 02, 2016 16.80 16.92 16.34 16.45 964,038 -0.37(-2.20%)
Apr 29, 2016 17.41 17.55 16.64 16.82 1,120,617 -0.24(-1.41%)
Apr 28, 2016 17.30 17.72 16.92 17.06 1,042,477 -0.35(-2.01%)
Apr 27, 2016 17.39 17.92 17.20 17.41 1,408,036 +0.32(+1.87%)
Apr 26, 2016 17.00 17.34 16.88 17.09 1,039,833 +0.43(+2.58%)
Apr 25, 2016 17.08 17.11 16.48 16.66 906,815 -0.55(-3.20%)
Apr 22, 2016 16.89 17.62 16.89 17.21 1,412,021 +0.40(+2.38%)
Apr 21, 2016 16.80 17.16 16.71 16.81 1,414,226 +0.00(+0.00%)
Apr 20, 2016 16.30 17.28 16.24 16.81 1,909,136 +0.21(+1.27%)
Apr 19, 2016 15.31 16.69 15.30 16.60 1,636,543 +1.60(+10.67%)
Apr 18, 2016 14.01 15.19 13.98 15.00 1,116,942 +0.24(+1.63%)
Apr 15, 2016 15.04 15.06 14.62 14.76 943,695 -0.58(-3.78%)
Apr 14, 2016 15.60 15.65 15.10 15.34 920,614 -0.22(-1.41%)
Apr 13, 2016 15.58 15.83 15.37 15.56 1,362,244 -0.03(-0.19%)
Apr 12, 2016 14.39 15.80 14.35 15.59 1,588,723 +1.31(+9.17%)
Apr 11, 2016 14.25 14.47 14.22 14.28 607,417 +0.20(+1.42%)
Apr 08, 2016 13.88 14.28 13.83 14.08 998,227 +0.75(+5.63%)
Apr 07, 2016 13.23 13.48 13.11 13.33 720,601 -0.10(-0.74%)
Apr 06, 2016 13.24 13.50 13.03 13.43 1,140,052 +0.41(+3.15%)
Apr 05, 2016 12.99 13.14 12.87 13.02 604,368 -0.13(-0.99%)
Apr 04, 2016 13.17 13.38 13.03 13.15 822,542 -0.04(-0.30%)
Apr 01, 2016 13.35 13.35 13.11 13.19 926,004 -0.65(-4.70%)
Mar 31, 2016 13.90 14.11 13.71 13.84 690,424 -0.04(-0.29%)
Mar 30, 2016 14.09 14.45 13.81 13.88 916,470 +0.16(+1.17%)
Mar 29, 2016 13.15 13.80 13.10 13.72 1,113,832 +0.21(+1.55%)
Mar 28, 2016 13.43 13.60 13.15 13.51 898,662 +0.09(+0.67%)
Mar 24, 2016 13.05 13.42 13.42 13.42 1,224,500 -0.10(-0.74%)
Mar 23, 2016 14.13 14.29 13.52 13.52 926,884 -0.83(-5.78%)
Mar 22, 2016 13.98 14.49 13.98 14.35 1,161,839 +0.13(+0.91%)
Mar 21, 2016 14.41 14.60 14.15 14.22 1,288,384 -0.22(-1.52%)
Mar 18, 2016 14.89 14.98 14.37 14.44 1,645,028 -0.26(-1.77%)
Mar 17, 2016 14.14 14.75 14.09 14.70 1,252,252 +0.81(+5.83%)
Mar 16, 2016 13.60 13.90 13.41 13.89 1,022,804 +0.51(+3.81%)
Mar 15, 2016 13.15 13.40 13.05 13.38 1,216,928 -0.11(-0.82%)
Mar 14, 2016 13.48 13.62 13.27 13.49 1,209,906 -0.36(-2.60%)
Mar 11, 2016 13.47 14.03 13.41 13.85 1,593,906 +0.73(+5.56%)
Mar 10, 2016 12.79 13.22 12.65 13.12 1,944,522 +0.02(+0.15%)
Mar 09, 2016 13.03 13.66 12.81 13.10 3,519,680 -0.13(-0.98%)
Mar 08, 2016 14.01 14.05 13.13 13.23 1,585,247 -0.85(-6.04%)
Mar 07, 2016 13.56 14.13 13.56 14.08 1,735,770 +0.54(+3.99%)
Mar 04, 2016 13.40 13.73 13.39 13.54 1,949,627 +0.27(+2.03%)
Mar 03, 2016 12.83 13.37 12.80 13.27 1,476,643 +0.41(+3.19%)
Mar 02, 2016 12.49 12.90 12.43 12.86 1,623,497 +0.19(+1.50%)
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.