Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 16.08 16.25 15.62 15.74 853,626 -0.33(-2.05%)
May 27, 2016 16.18 16.07 16.07 16.07 624,500 -0.27(-1.65%)
May 26, 2016 16.61 16.80 16.01 16.34 546,822 -0.07(-0.43%)
May 25, 2016 16.06 16.55 15.88 16.41 1,483,365 +0.56(+3.53%)
May 24, 2016 15.98 16.01 15.58 15.85 639,302 -0.14(-0.88%)
May 23, 2016 15.60 16.36 15.38 15.99 1,295,467 +0.17(+1.07%)
May 20, 2016 15.11 16.04 14.94 15.82 971,397 +0.89(+5.96%)
May 19, 2016 14.30 15.35 14.26 14.93 1,075,894 +0.49(+3.39%)
May 18, 2016 14.49 14.66 14.20 14.44 916,441 +0.01(+0.07%)
May 17, 2016 14.11 14.62 13.90 14.43 2,680,999 +0.32(+2.27%)
May 16, 2016 14.35 14.66 13.96 14.11 2,602,626 +0.09(+0.64%)
May 13, 2016 14.20 14.34 13.80 14.02 754,962 -0.28(-1.96%)
May 12, 2016 14.50 14.80 13.94 14.30 1,011,167 -0.10(-0.69%)
May 11, 2016 13.83 14.72 13.54 14.40 548,103 +0.45(+3.23%)
May 10, 2016 13.94 14.36 13.86 13.95 636,762 +0.12(+0.87%)
May 09, 2016 13.65 14.02 12.89 13.83 780,229 +0.09(+0.66%)
May 06, 2016 13.40 14.32 13.35 13.74 821,493 +0.20(+1.48%)
May 05, 2016 13.80 14.53 13.48 13.54 565,012 +0.05(+0.37%)
May 04, 2016 13.02 13.66 13.00 13.49 608,481 +0.23(+1.73%)
May 03, 2016 13.20 13.45 12.75 13.26 644,501 -0.39(-2.86%)
May 02, 2016 13.99 14.21 13.14 13.65 492,508 -0.43(-3.05%)
Apr 29, 2016 14.01 14.36 13.54 14.08 461,995 +0.18(+1.29%)
Apr 28, 2016 13.87 14.01 13.37 13.90 986,200 -0.47(-3.27%)
Apr 27, 2016 14.44 14.50 13.83 14.37 392,235 +0.52(+3.75%)
Apr 26, 2016 14.40 14.56 13.71 13.85 1,354,935 -0.36(-2.53%)
Apr 25, 2016 14.62 14.67 14.15 14.21 725,277 -0.41(-2.80%)
Apr 22, 2016 14.09 14.62 14.08 14.62 1,211,376 +0.55(+3.91%)
Apr 21, 2016 14.30 14.50 13.89 14.07 378,309 -0.21(-1.47%)
Apr 20, 2016 13.43 14.71 13.32 14.28 943,884 +0.73(+5.39%)
Apr 19, 2016 12.77 13.64 12.67 13.55 894,374 +0.90(+7.11%)
Apr 18, 2016 11.76 12.67 11.74 12.65 1,027,718 +0.40(+3.27%)
Apr 15, 2016 12.35 12.62 12.07 12.25 464,682 -0.37(-2.93%)
Apr 14, 2016 12.64 12.65 12.33 12.62 655,010 -0.02(-0.16%)
Apr 13, 2016 12.84 13.00 12.54 12.64 565,473 -0.24(-1.86%)
Apr 12, 2016 12.49 12.93 12.32 12.88 684,489 +0.48(+3.87%)
Apr 11, 2016 12.59 12.84 12.32 12.40 472,104 -0.08(-0.64%)
Apr 08, 2016 12.27 12.76 12.02 12.48 771,875 +0.55(+4.61%)
Apr 07, 2016 11.48 12.00 11.36 11.93 1,172,288 +0.32(+2.76%)
Apr 06, 2016 11.07 11.70 11.02 11.61 646,681 +0.71(+6.51%)
Apr 05, 2016 10.60 11.03 10.51 10.90 678,182 +0.16(+1.49%)
Apr 04, 2016 11.34 11.83 10.63 10.74 587,133 -0.76(-6.61%)
Apr 01, 2016 11.78 11.91 11.33 11.50 803,619 -0.57(-4.72%)
Mar 31, 2016 11.42 12.08 11.42 12.07 439,767 +0.48(+4.14%)
Mar 30, 2016 11.27 11.95 11.24 11.59 519,170 +0.41(+3.67%)
Mar 29, 2016 10.91 11.29 10.65 11.18 359,964 +0.08(+0.72%)
Mar 28, 2016 11.40 11.45 11.03 11.10 281,271 -0.26(-2.29%)
Mar 24, 2016 11.26 11.36 11.36 11.36 581,100 -0.03(-0.26%)
Mar 23, 2016 12.08 12.60 11.39 11.39 848,162 -0.97(-7.85%)
Mar 22, 2016 11.62 12.52 11.62 12.36 1,330,953 +0.55(+4.66%)
Mar 21, 2016 11.97 11.97 11.10 11.81 873,686 -0.22(-1.83%)
Mar 18, 2016 11.86 12.12 11.74 12.03 2,156,717 +0.39(+3.35%)
Mar 17, 2016 11.42 12.09 11.28 11.64 795,585 +0.24(+2.11%)
Mar 16, 2016 10.48 11.42 10.39 11.40 976,607 +0.97(+9.30%)
Mar 15, 2016 10.13 10.43 10.01 10.43 759,519 +0.05(+0.48%)
Mar 14, 2016 10.15 10.55 10.07 10.38 1,257,015 +0.03(+0.29%)
Mar 11, 2016 10.26 10.55 10.15 10.35 1,579,186 +0.24(+2.37%)
Mar 10, 2016 10.09 10.32 9.880 10.11 1,728,063 -0.07(-0.69%)
Mar 09, 2016 10.15 10.33 9.950 10.18 740,380 +0.19(+1.90%)
Mar 08, 2016 10.86 10.87 9.940 9.990 944,834 -1.10(-9.92%)
Mar 07, 2016 10.94 11.29 10.76 11.09 1,635,817 +0.24(+2.21%)
Mar 04, 2016 11.09 11.42 10.40 10.85 2,254,527 -0.21(-1.90%)
Mar 03, 2016 9.820 11.74 9.780 11.06 1,651,013 +1.10(+11.04%)
Mar 02, 2016 9.120 10.05 9.110 9.960 1,037,927 +0.75(+8.14%)
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.