Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 16.26 16.44 16.26 16.44 12,217 +0.26(+1.59%)
Jun 29, 2016 16.11 16.29 16.06 16.18 9,957 +0.26(+1.61%)
Jun 28, 2016 15.58 15.92 15.58 15.92 8,534 +0.44(+2.87%)
Jun 27, 2016 15.46 15.51 15.39 15.48 73,758 +0.06(+0.36%)
Jun 24, 2016 15.35 15.55 15.33 15.42 2,979 -0.27(-1.74%)
Jun 23, 2016 15.62 15.70 15.60 15.70 9,678 +0.20(+1.32%)
Jun 22, 2016 15.49 15.49 15.49 15.49 2,134 +0.07(+0.47%)
Jun 21, 2016 15.53 15.53 15.39 15.42 6,246 +0.04(+0.26%)
Jun 20, 2016 15.31 15.49 15.31 15.38 57,014 +0.07(+0.47%)
Jun 17, 2016 15.28 15.35 15.26 15.31 2,841 +0.25(+1.64%)
Jun 16, 2016 14.87 15.10 14.87 15.06 4,448 -0.08(-0.50%)
Jun 15, 2016 15.07 15.14 14.58 15.14 3,525 +0.16(+1.08%)
Jun 14, 2016 15.02 15.02 14.97 14.98 2,714 -0.04(-0.26%)
Jun 13, 2016 15.14 15.14 15.02 15.02 6,182 -0.25(-1.62%)
Jun 10, 2016 15.30 15.30 15.26 15.26 323 -0.12(-0.77%)
Jun 09, 2016 15.49 15.56 15.37 15.38 45,203 -0.16(-1.02%)
Jun 08, 2016 15.40 15.54 15.31 15.54 27,883 +0.40(+2.68%)
Jun 07, 2016 15.05 15.13 15.05 15.13 9,459 +0.23(+1.52%)
Jun 06, 2016 14.91 14.96 14.82 14.91 5,973 +0.10(+0.67%)
Jun 03, 2016 14.79 14.82 14.70 14.81 7,935 +0.24(+1.63%)
Jun 02, 2016 14.37 14.57 14.37 14.57 3,138 +0.05(+0.34%)
Jun 01, 2016 14.32 14.52 14.32 14.52 3,284 +0.10(+0.71%)
May 31, 2016 14.60 14.60 14.35 14.42 8,968 -0.02(-0.16%)
May 27, 2016 14.47 14.44 14.44 14.44 8,300 -0.04(-0.28%)
May 26, 2016 14.51 14.59 14.48 14.48 5,583 -0.02(-0.13%)
May 25, 2016 14.55 14.60 14.42 14.50 8,727 -0.10(-0.70%)
May 24, 2016 14.62 14.70 14.59 14.60 6,012 +0.01(+0.09%)
May 23, 2016 14.71 14.71 14.57 14.59 3,237 -0.11(-0.78%)
May 20, 2016 14.59 14.78 14.59 14.71 14,881 +0.17(+1.20%)
May 19, 2016 14.47 14.56 14.47 14.53 5,859 -0.04(-0.27%)
May 18, 2016 14.83 14.83 14.57 14.57 9,411 -0.32(-2.12%)
May 17, 2016 14.82 14.91 14.69 14.89 23,133 +0.08(+0.51%)
May 16, 2016 14.70 15.58 14.53 14.81 15,115 +0.10(+0.70%)
May 13, 2016 14.79 14.84 14.69 14.71 13,744 -0.24(-1.61%)
May 12, 2016 14.82 14.96 14.82 14.95 7,956 -0.11(-0.70%)
May 11, 2016 14.90 15.06 14.90 15.06 3,996 +0.14(+0.93%)
May 10, 2016 14.93 14.93 14.91 14.92 3,589 +0.33(+2.23%)
May 09, 2016 14.70 14.71 14.42 14.59 9,499 -0.21(-1.40%)
May 06, 2016 14.55 14.80 14.54 14.80 16,641 +0.24(+1.63%)
May 05, 2016 14.47 14.60 14.47 14.56 2,817 -0.03(-0.20%)
May 04, 2016 14.56 14.60 14.53 14.59 5,550 +0.09(+0.61%)
May 03, 2016 14.69 14.69 14.48 14.50 30,615 -0.32(-2.13%)
May 02, 2016 14.87 14.99 14.72 14.82 2,713 -0.17(-1.12%)
Apr 29, 2016 14.97 15.07 14.97 14.99 5,654 +0.14(+0.93%)
Apr 28, 2016 14.72 14.87 14.72 14.85 10,112 +0.20(+1.35%)
Apr 27, 2016 14.66 14.73 14.56 14.65 2,387 -0.03(-0.20%)
Apr 26, 2016 14.66 14.68 14.58 14.68 28,701 +0.09(+0.61%)
Apr 25, 2016 14.55 14.59 14.52 14.59 5,416 +0.17(+1.16%)
Apr 22, 2016 14.40 14.42 14.30 14.42 1,197 -0.13(-0.88%)
Apr 21, 2016 14.57 14.57 14.55 14.55 218 +0.00(+0.00%)
Apr 20, 2016 14.54 14.65 14.46 14.55 26,811 -0.06(-0.41%)
Apr 19, 2016 14.36 14.63 14.36 14.61 14,201 +0.27(+1.86%)
Apr 18, 2016 14.39 14.51 14.31 14.34 59,799 -0.30(-2.02%)
Apr 15, 2016 14.57 14.66 14.40 14.64 20,482 -0.14(-0.94%)
Apr 14, 2016 14.64 14.90 14.58 14.78 59,840 -0.04(-0.27%)
Apr 13, 2016 14.62 14.82 14.46 14.82 27,175 +0.01(+0.07%)
Apr 12, 2016 14.57 14.81 14.46 14.81 47,238 +0.14(+0.94%)
Apr 11, 2016 14.44 14.67 14.40 14.67 16,042 +0.44(+3.13%)
Apr 08, 2016 14.17 14.29 14.17 14.23 2,560 +0.31(+2.21%)
Apr 07, 2016 13.92 13.94 13.83 13.92 7,981 -0.20(-1.41%)
Apr 06, 2016 13.91 14.12 13.89 14.12 22,859 +0.19(+1.37%)
Apr 05, 2016 14.09 14.10 13.90 13.93 10,097 -0.28(-1.97%)
Apr 04, 2016 14.33 14.38 14.20 14.21 244,428 -0.25(-1.71%)
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.