Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 24.14 24.17 22.56 23.88 20,835 -0.25(-1.04%)
May 27, 2016 23.80 24.13 24.13 24.13 35,200 +0.16(+0.67%)
May 26, 2016 23.20 24.49 23.20 23.97 25,231 +0.02(+0.08%)
May 25, 2016 23.38 23.99 22.07 23.95 32,026 +0.27(+1.14%)
May 24, 2016 23.21 23.78 22.90 23.68 43,114 +0.44(+1.89%)
May 23, 2016 23.45 23.45 22.99 23.24 21,480 -0.20(-0.85%)
May 20, 2016 23.19 23.76 22.85 23.44 13,561 +0.18(+0.77%)
May 19, 2016 22.00 23.35 22.00 23.26 26,311 +1.13(+5.11%)
May 18, 2016 21.27 22.18 21.27 22.13 42,992 +0.98(+4.63%)
May 17, 2016 21.22 21.58 20.84 21.15 20,218 -0.25(-1.17%)
May 16, 2016 21.21 21.69 18.04 21.40 29,959 -0.46(-2.10%)
May 13, 2016 21.61 22.05 21.00 21.86 28,828 +0.45(+2.10%)
May 12, 2016 21.37 22.05 20.94 21.41 24,789 +0.31(+1.47%)
May 11, 2016 22.27 22.27 20.69 21.10 20,397 -1.35(-6.01%)
May 10, 2016 22.70 23.80 22.11 22.45 24,305 -0.24(-1.06%)
May 09, 2016 22.03 22.70 21.60 22.69 19,688 +0.54(+2.44%)
May 06, 2016 22.21 22.22 21.78 22.15 9,060 -0.06(-0.27%)
May 05, 2016 21.90 22.78 21.71 22.21 17,006 +0.42(+1.93%)
May 04, 2016 21.51 21.90 21.30 21.79 26,671 +0.17(+0.79%)
May 03, 2016 21.44 21.89 21.37 21.62 21,186 -0.11(-0.51%)
May 02, 2016 21.30 21.89 20.99 21.73 253,220 +0.68(+3.23%)
Apr 29, 2016 21.10 21.20 20.80 21.05 21,468 -0.21(-0.99%)
Apr 28, 2016 21.19 21.52 20.79 21.26 19,026 -0.12(-0.56%)
Apr 27, 2016 21.39 21.40 19.59 21.38 15,415 -0.02(-0.09%)
Apr 26, 2016 20.50 21.40 20.22 21.40 35,332 +1.38(+6.89%)
Apr 25, 2016 20.22 20.25 19.40 20.02 9,809 -0.10(-0.50%)
Apr 22, 2016 20.25 20.25 19.31 20.12 8,063 -0.04(-0.20%)
Apr 21, 2016 19.99 20.34 17.99 20.16 38,710 +0.14(+0.70%)
Apr 20, 2016 20.01 20.09 19.82 20.02 7,535 -0.07(-0.35%)
Apr 19, 2016 20.22 20.25 19.90 20.09 8,666 -0.10(-0.50%)
Apr 18, 2016 20.06 20.30 20.05 20.19 8,767 -0.03(-0.15%)
Apr 15, 2016 19.92 20.26 19.60 20.22 9,650 +0.22(+1.10%)
Apr 14, 2016 19.66 20.93 19.65 20.00 19,870 +0.50(+2.56%)
Apr 13, 2016 19.00 19.51 18.51 19.50 20,434 +0.53(+2.79%)
Apr 12, 2016 18.69 18.98 18.63 18.97 5,097 +0.12(+0.64%)
Apr 11, 2016 19.05 19.05 18.62 18.85 8,593 -0.19(-1.00%)
Apr 08, 2016 19.23 19.45 19.00 19.04 8,996 -0.05(-0.26%)
Apr 07, 2016 19.15 19.52 18.68 19.09 18,994 -0.01(-0.05%)
Apr 06, 2016 18.43 19.10 18.43 19.10 13,062 +0.50(+2.69%)
Apr 05, 2016 18.90 18.91 18.50 18.60 4,873 -0.29(-1.54%)
Apr 04, 2016 19.20 19.35 18.70 18.89 15,198 -0.13(-0.68%)
Apr 01, 2016 18.32 19.11 18.26 19.02 19,935 +0.65(+3.54%)
Mar 31, 2016 18.51 18.54 18.20 18.37 17,730 +0.01(+0.05%)
Mar 30, 2016 18.50 18.61 18.15 18.36 11,035 -0.23(-1.24%)
Mar 29, 2016 17.93 18.64 17.79 18.59 14,148 +0.77(+4.32%)
Mar 28, 2016 18.35 18.50 17.82 17.82 10,652 -0.27(-1.49%)
Mar 24, 2016 18.21 18.09 18.09 18.09 10,300 -0.26(-1.42%)
Mar 23, 2016 19.25 19.25 18.32 18.35 6,795 -0.37(-1.98%)
Mar 22, 2016 19.02 19.02 18.55 18.72 9,071 -0.43(-2.25%)
Mar 21, 2016 18.50 19.40 18.32 19.15 29,457 +0.72(+3.91%)
Mar 18, 2016 18.07 18.43 17.87 18.43 15,927 +0.26(+1.43%)
Mar 17, 2016 17.85 18.18 17.74 18.17 9,149 +0.19(+1.06%)
Mar 16, 2016 18.19 18.29 17.61 17.98 28,497 +0.07(+0.39%)
Mar 15, 2016 18.13 18.13 17.63 17.91 12,052 -0.15(-0.83%)
Mar 14, 2016 18.10 18.24 17.73 18.06 8,345 -0.24(-1.31%)
Mar 11, 2016 18.19 18.30 17.90 18.30 17,899 +0.08(+0.44%)
Mar 10, 2016 18.46 18.47 18.00 18.22 12,304 +0.02(+0.11%)
Mar 09, 2016 17.93 18.28 17.46 18.20 17,930 +0.44(+2.48%)
Mar 08, 2016 17.92 17.98 17.40 17.76 12,793 -0.13(-0.73%)
Mar 07, 2016 17.68 18.05 17.64 17.89 21,567 +0.15(+0.85%)
Mar 04, 2016 17.79 18.02 17.58 17.74 14,847 +0.09(+0.51%)
Mar 03, 2016 17.59 17.92 17.50 17.65 23,155 -0.11(-0.62%)
Mar 02, 2016 17.78 17.87 17.72 17.76 8,493 +0.05(+0.28%)
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.