Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 31.81 31.81 28.78 29.34 116,765 +1.75(+6.34%)
Jun 29, 2016 26.80 27.67 26.08 27.59 21,839 +0.80(+2.97%)
Jun 28, 2016 24.65 26.80 24.65 26.80 25,141 +2.39(+9.77%)
Jun 27, 2016 26.32 26.96 22.42 24.41 59,945 -3.42(-12.29%)
Jun 24, 2016 27.99 28.47 26.48 27.83 21,953 -0.95(-3.31%)
Jun 23, 2016 29.26 29.26 26.72 28.78 47,158 +0.32(+1.12%)
Jun 22, 2016 24.17 32.20 24.17 28.47 347,813 +3.98(+16.23%)
Jun 21, 2016 25.76 25.76 23.95 24.49 20,548 -1.27(-4.94%)
Jun 20, 2016 26.64 27.04 25.29 25.76 29,451 -1.19(-4.42%)
Jun 17, 2016 26.24 27.43 26.24 26.96 13,641 +0.32(+1.19%)
Jun 16, 2016 27.04 27.27 26.24 26.64 15,064 -0.64(-2.33%)
Jun 15, 2016 26.64 28.14 26.64 27.27 17,773 -0.24(-0.87%)
Jun 14, 2016 25.60 27.51 25.29 27.51 24,108 +1.27(+4.85%)
Jun 13, 2016 28.31 29.82 25.21 26.24 49,670 -1.59(-5.71%)
Jun 10, 2016 26.72 30.37 26.24 27.83 110,813 +2.23(+8.70%)
Jun 09, 2016 26.48 27.19 24.17 25.60 84,186 -1.75(-6.40%)
Jun 08, 2016 25.44 27.51 24.81 27.35 83,426 +1.11(+4.24%)
Jun 07, 2016 26.56 28.86 24.81 26.24 139,426 -0.95(-3.51%)
Jun 06, 2016 23.85 27.83 23.46 27.19 284,937 +5.25(+23.91%)
Jun 03, 2016 20.04 23.30 20.04 21.95 114,755 +2.70(+14.05%)
Jun 02, 2016 17.97 23.69 17.97 19.24 245,317 +2.15(+12.56%)
Jun 01, 2016 16.59 17.49 16.44 17.10 15,176 +0.72(+4.37%)
May 31, 2016 16.30 16.63 16.14 16.38 11,571 +0.24(+1.48%)
May 27, 2016 16.30 16.14 16.14 16.14 21,605 +0.00(+0.00%)
May 26, 2016 15.35 16.70 15.27 16.14 17,588 +0.72(+4.64%)
May 25, 2016 16.14 16.14 15.27 15.43 7,385 -0.56(-3.48%)
May 24, 2016 15.90 16.14 15.27 15.98 11,336 -0.16(-0.99%)
May 23, 2016 17.81 17.89 15.66 16.14 13,818 -1.19(-6.88%)
May 20, 2016 17.33 17.41 15.59 17.33 30,652 +0.48(+2.83%)
May 19, 2016 18.61 19.08 15.59 16.86 35,486 -1.75(-9.40%)
May 18, 2016 20.04 20.28 17.81 18.61 48,737 -1.19(-6.02%)
May 17, 2016 19.88 23.77 19.25 19.80 295,253 +1.19(+6.41%)
May 16, 2016 17.25 19.32 17.18 18.61 71,673 +1.59(+9.35%)
May 13, 2016 15.43 17.25 15.43 17.02 18,393 +1.75(+11.46%)
May 12, 2016 15.43 15.51 15.19 15.27 2,060 +0.08(+0.52%)
May 11, 2016 15.19 15.98 15.18 15.19 2,300 +0.08(+0.53%)
May 10, 2016 15.66 16.21 15.03 15.11 2,678 -0.16(-1.04%)
May 09, 2016 15.66 15.82 14.63 15.27 9,106 -0.32(-2.04%)
May 06, 2016 15.90 16.74 15.51 15.59 4,332 -0.64(-3.92%)
May 05, 2016 17.33 17.33 16.02 16.22 3,742 -0.87(-5.12%)
May 04, 2016 16.30 17.10 16.30 17.10 6,487 +0.80(+4.88%)
May 03, 2016 16.34 16.90 15.90 16.30 4,869 +0.08(+0.49%)
May 02, 2016 16.55 17.01 15.82 16.22 2,872 +0.08(+0.49%)
Apr 29, 2016 15.59 16.22 15.43 16.14 6,182 +0.16(+1.00%)
Apr 28, 2016 16.94 16.94 15.90 15.98 7,705 -0.87(-5.19%)
Apr 27, 2016 16.86 17.33 16.86 16.86 3,682 +0.00(+0.00%)
Apr 26, 2016 17.10 17.41 16.78 16.86 3,435 -0.08(-0.47%)
Apr 25, 2016 16.94 17.16 16.62 16.94 2,126 +0.24(+1.43%)
Apr 22, 2016 17.25 17.33 16.54 16.70 2,986 +0.24(+1.45%)
Apr 21, 2016 16.14 16.94 16.14 16.46 1,006 +0.16(+0.98%)
Apr 20, 2016 17.18 17.18 16.14 16.30 3,005 -0.56(-3.30%)
Apr 19, 2016 17.18 17.36 16.78 16.86 3,590 -0.48(-2.75%)
Apr 18, 2016 17.73 17.88 17.18 17.33 4,080 -0.16(-0.91%)
Apr 15, 2016 17.33 18.29 17.33 17.49 4,769 +0.16(+0.92%)
Apr 14, 2016 15.98 17.65 15.98 17.33 3,729 +1.27(+7.92%)
Apr 13, 2016 16.51 16.86 16.06 16.06 4,027 -0.64(-3.81%)
Apr 12, 2016 16.70 17.10 16.06 16.70 8,320 +0.24(+1.45%)
Apr 11, 2016 16.06 17.02 16.06 16.46 3,749 +0.32(+1.97%)
Apr 08, 2016 18.45 18.69 15.90 16.14 21,979 -2.41(-12.98%)
Apr 07, 2016 18.21 18.92 17.89 18.55 7,084 +0.18(+0.99%)
Apr 06, 2016 19.24 19.24 17.94 18.37 11,364 -0.48(-2.53%)
Apr 05, 2016 17.81 19.56 17.65 18.85 18,458 +0.64(+3.49%)
Apr 04, 2016 17.10 19.00 17.10 18.21 6,923 +1.51(+9.05%)
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.