Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 15.01 15.01 14.94 14.94 1,081 -0.39(-2.53%)
May 24, 2016 15.33 15.33 15.33 15.33 211 +0.18(+1.19%)
May 20, 2016 15.15 15.15 15.15 15.15 102 +0.01(+0.06%)
May 18, 2016 15.14 15.14 15.14 15.14 382 +0.00(+0.00%)
May 17, 2016 15.14 15.14 15.14 15.14 239 -0.33(-2.14%)
May 13, 2016 15.47 15.47 15.47 15.47 105 +0.32(+2.12%)
May 12, 2016 15.15 15.15 15.15 15.15 159 +0.01(+0.06%)
May 11, 2016 15.14 15.14 15.14 15.14 1,101 -0.37(-2.38%)
May 10, 2016 15.46 15.51 15.46 15.51 661 +0.01(+0.06%)
May 09, 2016 15.14 15.50 15.14 15.50 1,047 -0.02(-0.12%)
May 06, 2016 14.43 15.52 14.43 15.52 336 +0.26(+1.74%)
May 04, 2016 15.62 15.25 15.25 15.25 2 -0.36(-2.30%)
May 03, 2016 15.66 15.66 15.61 15.61 1,049 -0.05(-0.30%)
May 02, 2016 15.66 15.66 15.66 15.66 327 +0.05(+0.30%)
Apr 28, 2016 15.64 15.61 15.61 15.61 46 -0.03(-0.18%)
Apr 27, 2016 15.85 16.47 15.64 15.64 1,037 -0.09(-0.60%)
Apr 26, 2016 17.67 17.74 15.64 15.73 5,107 -1.30(-7.61%)
Apr 25, 2016 16.00 17.03 16.00 17.03 2,499 +1.28(+8.11%)
Apr 22, 2016 15.75 15.75 15.75 15.75 174 +0.14(+0.91%)
Apr 21, 2016 15.61 15.61 15.61 15.61 39,108 -0.19(-1.20%)
Apr 20, 2016 16.65 16.65 15.71 15.80 1,413 -0.93(-5.54%)
Apr 19, 2016 16.73 16.73 16.73 16.73 176 -0.70(-4.02%)
Apr 14, 2016 16.66 17.43 17.43 17.43 11 +0.21(+1.21%)
Apr 13, 2016 16.56 17.22 16.56 17.22 1,694 -0.52(-2.93%)
Apr 12, 2016 16.95 17.74 16.88 17.74 4,331 +1.08(+6.47%)
Apr 11, 2016 16.84 16.84 16.58 16.66 937 -0.10(-0.62%)
Apr 08, 2016 16.18 17.50 16.18 16.76 937 +0.21(+1.26%)
Apr 07, 2016 16.56 16.56 16.56 16.56 478 -0.08(-0.45%)
Apr 06, 2016 16.76 17.39 16.56 16.63 1,382 -0.39(-2.28%)
Apr 05, 2016 16.94 17.07 16.71 17.02 1,481 -0.46(-2.65%)
Apr 04, 2016 16.58 17.50 16.58 17.48 8,100 -0.02(-0.11%)
Mar 31, 2016 17.37 17.50 17.50 17.50 202 +0.15(+0.87%)
Mar 30, 2016 15.80 17.35 15.80 17.35 1,140 -0.06(-0.33%)
Mar 29, 2016 17.36 17.46 16.87 17.41 8,786 +0.05(+0.27%)
Mar 28, 2016 17.41 17.41 17.13 17.36 8,189 +0.48(+2.86%)
Mar 24, 2016 14.66 16.88 16.88 16.88 36,572 +2.53(+17.60%)
Mar 23, 2016 16.59 16.69 14.30 14.35 15,290 -2.24(-13.51%)
Mar 21, 2016 16.29 16.59 16.59 16.59 5 -0.56(-3.25%)
Mar 18, 2016 16.56 17.48 16.33 17.15 187,578 +0.60(+3.60%)
Mar 17, 2016 17.01 17.01 15.88 16.56 28,982 +0.47(+2.94%)
Mar 16, 2016 16.08 16.18 15.79 16.08 24,746 -0.05(-0.29%)
Mar 15, 2016 15.23 16.13 15.23 16.13 31,061 +0.95(+6.23%)
Mar 14, 2016 15.13 15.49 14.96 15.18 52,499 +0.06(+0.37%)
Mar 11, 2016 14.66 15.13 14.66 15.13 7,475 +0.46(+3.16%)
Mar 10, 2016 14.76 14.76 14.33 14.66 9,414 -0.09(-0.64%)
Mar 09, 2016 14.76 14.76 14.76 14.76 211 -0.24(-1.58%)
Mar 08, 2016 15.04 15.04 14.33 15.00 5,345 -0.05(-0.31%)
Mar 07, 2016 14.35 15.04 14.33 15.04 5,146 +0.21(+1.40%)
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.