Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 15.12 15.49 15.08 15.22 24,292,952 +0.12(+0.79%)
May 27, 2016 14.25 15.10 15.10 15.10 28,360,000 +0.80(+5.59%)
May 26, 2016 14.45 14.48 14.19 14.30 21,104,552 -0.11(-0.76%)
May 25, 2016 14.07 14.57 14.06 14.41 23,177,968 +0.38(+2.71%)
May 24, 2016 14.22 14.22 13.72 14.03 36,221,996 -0.38(-2.64%)
May 23, 2016 14.40 14.60 14.33 14.41 12,900,529 -0.02(-0.14%)
May 20, 2016 14.20 14.51 14.16 14.43 18,497,360 +0.28(+1.98%)
May 19, 2016 14.15 14.30 14.04 14.15 15,880,441 +0.01(+0.07%)
May 18, 2016 14.35 14.57 14.05 14.14 14,272,834 -0.20(-1.39%)
May 17, 2016 14.21 14.59 14.13 14.34 15,578,651 +0.05(+0.35%)
May 16, 2016 14.09 14.37 14.06 14.29 11,569,470 +0.19(+1.35%)
May 13, 2016 14.06 14.28 14.00 14.10 12,711,639 +0.02(+0.14%)
May 12, 2016 14.63 14.68 14.00 14.08 19,847,910 -0.51(-3.50%)
May 11, 2016 14.61 14.86 14.44 14.59 13,789,331 -0.04(-0.27%)
May 10, 2016 14.17 14.69 14.16 14.63 14,591,053 +0.43(+3.03%)
May 09, 2016 14.28 14.47 14.15 14.20 11,469,088 -0.20(-1.39%)
May 06, 2016 14.12 14.40 13.98 14.40 21,219,398 +0.28(+1.98%)
May 05, 2016 14.93 14.98 14.08 14.12 29,126,052 -0.72(-4.85%)
May 04, 2016 13.95 14.88 13.92 14.84 41,681,232 +0.83(+5.92%)
May 03, 2016 14.22 14.24 13.90 14.01 26,035,002 -0.39(-2.71%)
May 02, 2016 14.73 14.77 14.17 14.40 26,122,296 -0.22(-1.50%)
Apr 29, 2016 14.70 14.93 14.32 14.62 26,882,408 -0.02(-0.14%)
Apr 28, 2016 14.85 15.09 14.62 14.64 34,778,196 -0.22(-1.48%)
Apr 27, 2016 15.15 15.28 14.81 14.86 84,830,696 -2.89(-16.28%)
Apr 26, 2016 17.21 17.98 17.08 17.75 44,444,304 +0.66(+3.86%)
Apr 25, 2016 17.20 17.75 16.89 17.09 18,985,340 -0.14(-0.81%)
Apr 22, 2016 17.33 17.49 17.02 17.23 14,878,005 -0.28(-1.60%)
Apr 21, 2016 17.48 17.77 17.42 17.51 13,613,124 +0.11(+0.63%)
Apr 20, 2016 16.94 17.52 16.90 17.40 17,766,284 +0.48(+2.84%)
Apr 19, 2016 17.37 17.39 16.68 16.92 24,784,802 -0.39(-2.25%)
Apr 18, 2016 17.71 17.72 17.06 17.31 17,296,430 -0.27(-1.54%)
Apr 15, 2016 17.52 17.91 17.31 17.58 16,350,377 +0.05(+0.29%)
Apr 14, 2016 17.38 17.70 17.14 17.53 16,215,977 +0.16(+0.92%)
Apr 13, 2016 16.68 17.40 16.68 17.37 22,640,664 +0.80(+4.83%)
Apr 12, 2016 16.50 16.77 16.15 16.57 14,935,760 +0.06(+0.36%)
Apr 11, 2016 16.74 16.98 16.41 16.51 14,203,826 -0.14(-0.84%)
Apr 08, 2016 17.12 17.25 16.41 16.65 18,683,980 -0.33(-1.94%)
Apr 07, 2016 16.88 17.59 16.85 16.98 23,300,328 -0.28(-1.62%)
Apr 06, 2016 17.12 17.48 16.90 17.26 23,116,644 +0.21(+1.23%)
Apr 05, 2016 17.59 17.83 16.89 17.05 41,697,664 -0.04(-0.23%)
Apr 04, 2016 16.00 17.54 15.96 17.09 38,246,472 +1.11(+6.95%)
Apr 01, 2016 16.41 16.43 15.83 15.98 21,009,374 -0.57(-3.44%)
Mar 31, 2016 16.40 16.84 16.21 16.55 18,884,400 +0.19(+1.16%)
Mar 30, 2016 16.16 16.72 16.01 16.36 19,364,918 +0.39(+2.44%)
Mar 29, 2016 15.69 15.99 15.33 15.97 17,004,370 +0.37(+2.37%)
Mar 28, 2016 15.98 16.00 15.40 15.60 14,129,265 -0.31(-1.95%)
Mar 24, 2016 15.94 15.91 15.91 15.91 14,902,100 -0.10(-0.62%)
Mar 23, 2016 16.86 16.91 16.01 16.01 17,983,168 -0.85(-5.04%)
Mar 22, 2016 16.75 17.01 16.70 16.86 9,560,643 -0.03(-0.18%)
Mar 21, 2016 16.83 17.05 16.68 16.89 12,557,111 +0.04(+0.24%)
Mar 18, 2016 17.08 17.38 16.76 16.85 21,159,328 +0.00(+0.00%)
Mar 17, 2016 16.65 17.15 16.62 16.85 17,047,272 +0.15(+0.90%)
Mar 16, 2016 16.33 16.77 16.13 16.70 24,764,606 +0.51(+3.15%)
Mar 15, 2016 17.00 17.04 16.14 16.19 19,697,206 -0.93(-5.43%)
Mar 14, 2016 16.81 17.32 16.79 17.12 16,520,831 +0.31(+1.84%)
Mar 11, 2016 16.77 16.94 16.46 16.81 21,494,624 +0.20(+1.20%)
Mar 10, 2016 17.69 17.77 16.38 16.61 33,169,756 -1.05(-5.95%)
Mar 09, 2016 18.61 18.74 17.52 17.66 21,538,420 -0.67(-3.66%)
Mar 08, 2016 19.10 19.15 18.33 18.33 16,396,221 -0.84(-4.38%)
Mar 07, 2016 19.11 19.73 18.78 19.17 19,723,376 -0.19(-0.98%)
Mar 04, 2016 19.45 19.80 19.06 19.36 30,104,964 +0.05(+0.26%)
Mar 03, 2016 18.53 19.44 18.48 19.31 23,231,024 +0.77(+4.15%)
Mar 02, 2016 17.85 18.74 17.71 18.54 17,200,200 +0.69(+3.87%)
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.