Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 16.32 16.34 16.12 16.16 3,015,067 -0.13(-0.78%)
May 27, 2016 16.36 16.28 16.28 16.28 2,189,188 -0.15(-0.94%)
May 26, 2016 16.43 16.48 16.35 16.44 2,227,455 +0.12(+0.71%)
May 25, 2016 16.34 16.35 16.22 16.32 2,708,558 +0.08(+0.48%)
May 24, 2016 16.28 16.34 16.18 16.25 2,565,894 +0.03(+0.17%)
May 23, 2016 16.18 16.27 16.12 16.22 1,614,705 +0.07(+0.43%)
May 20, 2016 16.12 16.22 16.07 16.15 2,233,054 +0.08(+0.50%)
May 19, 2016 16.12 16.12 15.97 16.07 2,442,108 -0.14(-0.84%)
May 18, 2016 16.26 16.42 16.16 16.20 6,247,332 -0.18(-1.09%)
May 17, 2016 16.26 16.42 16.21 16.38 5,840,778 +0.05(+0.30%)
May 16, 2016 16.27 16.39 16.23 16.33 1,856,453 +0.13(+0.80%)
May 13, 2016 16.23 16.32 16.18 16.20 1,543,108 -0.13(-0.82%)
May 12, 2016 16.38 16.42 16.22 16.34 1,791,153 +0.07(+0.43%)
May 11, 2016 16.17 16.29 16.16 16.27 1,845,275 +0.06(+0.35%)
May 10, 2016 16.09 16.23 16.06 16.21 1,867,523 +0.20(+1.25%)
May 09, 2016 16.05 16.14 15.94 16.01 1,999,147 -0.11(-0.65%)
May 06, 2016 16.02 16.16 15.96 16.12 1,717,767 +0.01(+0.07%)
May 05, 2016 16.21 16.22 16.04 16.11 2,026,684 -0.01(-0.09%)
May 04, 2016 16.02 16.19 15.98 16.12 2,128,464 -0.02(-0.13%)
May 03, 2016 16.27 16.38 16.08 16.14 2,589,291 -0.28(-1.69%)
May 02, 2016 16.58 16.69 16.36 16.42 2,748,777 -0.05(-0.28%)
Apr 29, 2016 16.44 16.58 16.33 16.46 1,946,573 +0.01(+0.09%)
Apr 28, 2016 16.18 16.50 16.17 16.45 1,991,312 +0.26(+1.60%)
Apr 27, 2016 16.15 16.22 16.05 16.19 2,187,022 +0.09(+0.54%)
Apr 26, 2016 16.20 16.23 16.09 16.10 1,785,959 -0.05(-0.30%)
Apr 25, 2016 16.14 16.20 16.07 16.15 1,609,314 -0.04(-0.24%)
Apr 22, 2016 16.27 16.36 16.05 16.19 2,240,089 -0.01(-0.06%)
Apr 21, 2016 16.47 16.53 16.15 16.20 1,920,476 -0.33(-2.00%)
Apr 20, 2016 16.50 16.65 16.46 16.53 1,853,150 -0.03(-0.17%)
Apr 19, 2016 16.48 16.56 16.40 16.56 1,980,532 +0.19(+1.16%)
Apr 18, 2016 16.21 16.38 16.21 16.37 1,585,601 +0.04(+0.24%)
Apr 15, 2016 16.36 16.45 16.28 16.33 1,942,282 -0.03(-0.19%)
Apr 14, 2016 16.36 16.40 16.27 16.36 1,350,406 +0.02(+0.11%)
Apr 13, 2016 16.41 16.43 16.28 16.34 2,222,907 -0.02(-0.15%)
Apr 12, 2016 16.20 16.42 16.17 16.37 2,419,931 +0.24(+1.50%)
Apr 11, 2016 16.22 16.25 16.11 16.13 2,046,880 -0.02(-0.13%)
Apr 08, 2016 16.09 16.21 16.09 16.15 2,031,303 +0.22(+1.39%)
Apr 07, 2016 15.83 15.96 15.79 15.93 1,494,455 +0.01(+0.04%)
Apr 06, 2016 15.89 15.95 15.77 15.92 1,826,659 +0.02(+0.13%)
Apr 05, 2016 15.91 15.97 15.77 15.90 1,850,592 -0.19(-1.20%)
Apr 04, 2016 16.00 16.14 15.96 16.09 1,763,657 +0.06(+0.37%)
Apr 01, 2016 15.83 16.03 15.77 16.03 1,661,093 +0.05(+0.31%)
Mar 31, 2016 16.14 16.19 15.96 15.98 1,838,516 -0.11(-0.70%)
Mar 30, 2016 16.05 16.22 15.99 16.09 1,653,337 +0.15(+0.95%)
Mar 29, 2016 15.78 15.99 15.72 15.94 1,785,899 +0.17(+1.07%)
Mar 28, 2016 15.76 15.80 15.68 15.78 1,532,491 +0.05(+0.29%)
Mar 24, 2016 15.56 15.73 15.73 15.73 2,285,212 +0.06(+0.36%)
Mar 23, 2016 15.47 15.71 15.44 15.67 2,168,307 +0.02(+0.11%)
Mar 22, 2016 15.62 15.74 15.59 15.66 1,588,752 +0.00(+0.00%)
Mar 21, 2016 15.55 15.71 15.55 15.66 1,918,142 +0.08(+0.52%)
Mar 18, 2016 15.84 15.84 15.58 15.58 2,841,177 -0.28(-1.77%)
Mar 17, 2016 15.78 15.94 15.73 15.86 3,470,049 +0.24(+1.51%)
Mar 16, 2016 15.36 15.68 15.33 15.62 2,258,966 +0.25(+1.62%)
Mar 15, 2016 15.22 15.38 15.21 15.37 1,613,924 +0.04(+0.27%)
Mar 14, 2016 15.26 15.35 15.16 15.33 2,469,112 +0.05(+0.32%)
Mar 11, 2016 15.49 15.52 15.26 15.28 2,950,745 +0.24(+1.62%)
Mar 10, 2016 15.27 15.35 14.91 15.04 3,346,937 -0.27(-1.76%)
Mar 09, 2016 14.94 15.32 14.90 15.31 3,898,290 +0.43(+2.92%)
Mar 08, 2016 14.75 14.98 14.72 14.87 2,761,254 +0.06(+0.39%)
Mar 07, 2016 14.67 14.92 14.61 14.82 2,760,027 +0.07(+0.49%)
Mar 04, 2016 14.54 14.77 14.44 14.74 3,018,495 +0.21(+1.46%)
Mar 03, 2016 14.71 14.75 14.47 14.53 3,539,975 -0.16(-1.12%)
Mar 02, 2016 14.81 14.82 14.61 14.70 1,935,828 -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.