Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 16.30 16.69 16.30 16.64 19,947,390 +0.30(+1.85%)
May 27, 2016 15.99 16.34 16.34 16.34 15,639,175 +0.30(+1.89%)
May 26, 2016 15.88 16.05 15.86 16.04 9,261,638 +0.21(+1.33%)
May 25, 2016 15.96 16.01 15.79 15.82 10,533,198 -0.07(-0.45%)
May 24, 2016 15.68 15.96 15.67 15.90 10,179,427 +0.29(+1.88%)
May 23, 2016 15.48 15.73 15.44 15.60 15,347,119 +0.17(+1.08%)
May 20, 2016 15.10 15.48 15.10 15.44 12,997,998 +0.45(+3.01%)
May 19, 2016 14.90 15.06 14.83 14.99 11,631,874 -0.03(-0.21%)
May 18, 2016 15.04 15.37 14.98 15.02 10,068,516 -0.10(-0.68%)
May 17, 2016 15.17 15.32 15.06 15.12 10,586,466 -0.08(-0.52%)
May 16, 2016 14.80 15.22 14.80 15.20 14,057,471 +0.41(+2.78%)
May 13, 2016 14.91 15.07 14.78 14.79 15,081,196 -0.15(-1.01%)
May 12, 2016 14.97 15.08 14.76 14.94 18,642,762 +0.01(+0.05%)
May 11, 2016 14.87 15.03 14.83 14.93 13,655,808 +0.01(+0.05%)
May 10, 2016 14.61 14.94 14.55 14.92 11,339,571 +0.41(+2.84%)
May 09, 2016 14.59 14.73 14.47 14.51 9,008,758 -0.08(-0.54%)
May 06, 2016 14.46 14.70 14.42 14.59 7,577,098 +0.09(+0.65%)
May 05, 2016 14.54 14.66 14.50 14.50 8,984,162 -0.04(-0.27%)
May 04, 2016 14.67 14.74 14.41 14.54 9,769,023 -0.20(-1.34%)
May 03, 2016 14.73 14.79 14.60 14.73 11,520,133 -0.15(-1.01%)
May 02, 2016 14.83 14.99 14.80 14.88 10,734,776 +0.11(+0.75%)
Apr 29, 2016 14.94 14.95 14.65 14.77 13,387,874 -0.17(-1.16%)
Apr 28, 2016 15.22 15.22 14.94 14.95 18,491,978 -0.32(-2.12%)
Apr 27, 2016 15.22 15.35 15.11 15.27 23,453,524 +0.06(+0.42%)
Apr 26, 2016 16.28 16.41 15.18 15.21 50,432,668 -1.38(-8.35%)
Apr 25, 2016 16.51 16.62 16.46 16.59 10,252,341 -0.02(-0.10%)
Apr 22, 2016 16.37 16.71 16.37 16.61 7,458,864 +0.15(+0.91%)
Apr 21, 2016 16.58 16.67 16.44 16.46 8,879,673 -0.14(-0.86%)
Apr 20, 2016 16.57 16.68 16.55 16.60 5,878,289 +0.04(+0.24%)
Apr 19, 2016 16.65 16.66 16.47 16.56 6,752,090 +0.01(+0.05%)
Apr 18, 2016 16.40 16.64 16.40 16.55 7,179,282 +0.00(+0.00%)
Apr 15, 2016 16.43 16.62 16.41 16.55 11,317,583 +0.12(+0.72%)
Apr 14, 2016 16.62 16.69 16.22 16.43 10,953,505 -0.25(-1.47%)
Apr 13, 2016 16.58 16.72 16.53 16.68 11,824,238 +0.20(+1.20%)
Apr 12, 2016 16.63 16.68 16.43 16.48 14,371,553 +0.17(+1.02%)
Apr 11, 2016 16.28 16.49 16.28 16.32 8,108,324 +0.07(+0.44%)
Apr 08, 2016 16.45 16.56 16.17 16.24 11,121,298 -0.10(-0.63%)
Apr 07, 2016 16.42 16.50 16.29 16.35 9,288,302 -0.12(-0.72%)
Apr 06, 2016 16.28 16.50 16.15 16.47 7,874,361 +0.16(+0.97%)
Apr 05, 2016 16.28 16.41 16.17 16.31 7,527,061 -0.13(-0.82%)
Apr 04, 2016 16.45 16.58 16.43 16.44 8,287,658 -0.04(-0.24%)
Apr 01, 2016 16.36 16.53 16.31 16.48 9,559,373 -0.05(-0.29%)
Mar 31, 2016 16.54 16.62 16.41 16.53 12,257,876 +0.04(+0.24%)
Mar 30, 2016 16.42 16.67 16.38 16.49 10,325,005 +0.15(+0.92%)
Mar 29, 2016 16.01 16.36 15.98 16.34 11,260,618 +0.21(+1.32%)
Mar 28, 2016 16.12 16.25 16.04 16.13 9,589,507 +0.10(+0.64%)
Mar 24, 2016 15.74 16.02 16.02 16.02 8,858,833 +0.10(+0.60%)
Mar 23, 2016 16.03 16.04 15.84 15.93 8,540,859 -0.14(-0.89%)
Mar 22, 2016 15.92 16.17 15.88 16.07 10,811,602 +0.11(+0.69%)
Mar 21, 2016 15.82 16.02 15.81 15.96 8,091,177 +0.12(+0.75%)
Mar 18, 2016 15.94 16.07 15.82 15.84 16,601,110 -0.02(-0.10%)
Mar 17, 2016 15.42 15.94 15.41 15.86 13,963,551 +0.47(+3.03%)
Mar 16, 2016 15.39 15.52 15.29 15.39 8,968,711 +0.01(+0.05%)
Mar 15, 2016 15.22 15.41 15.16 15.38 9,217,241 +0.02(+0.15%)
Mar 14, 2016 15.28 15.46 15.28 15.36 8,167,012 -0.03(-0.21%)
Mar 11, 2016 15.22 15.47 15.19 15.39 11,551,211 +0.36(+2.37%)
Mar 10, 2016 15.18 15.36 14.88 15.03 9,688,147 -0.14(-0.94%)
Mar 09, 2016 15.11 15.36 15.11 15.18 8,616,881 +0.12(+0.79%)
Mar 08, 2016 15.43 15.48 15.05 15.06 11,440,833 -0.43(-2.76%)
Mar 07, 2016 14.96 15.50 14.90 15.48 18,196,420 +0.48(+3.22%)
Mar 04, 2016 14.98 15.10 14.95 15.00 11,978,801 +0.06(+0.37%)
Mar 03, 2016 14.97 14.97 14.77 14.95 9,866,857 +0.07(+0.48%)
Mar 02, 2016 14.76 14.95 14.73 14.88 9,795,017 +0.13(+0.91%)
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.