Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 16.30 16.32 16.10 16.14 3,018,854 -0.13(-0.78%)
May 27, 2016 16.34 16.26 16.26 16.26 2,191,937 -0.15(-0.94%)
May 26, 2016 16.41 16.46 16.33 16.42 2,230,253 +0.12(+0.71%)
May 25, 2016 16.32 16.33 16.20 16.30 2,711,960 +0.08(+0.48%)
May 24, 2016 16.26 16.32 16.16 16.23 2,569,117 +0.03(+0.17%)
May 23, 2016 16.16 16.25 16.10 16.20 1,616,733 +0.07(+0.43%)
May 20, 2016 16.10 16.20 16.05 16.13 2,235,859 +0.08(+0.50%)
May 19, 2016 16.10 16.10 15.95 16.05 2,445,176 -0.14(-0.84%)
May 18, 2016 16.24 16.40 16.14 16.18 6,255,179 -0.18(-1.09%)
May 17, 2016 16.24 16.40 16.19 16.36 5,848,115 +0.05(+0.30%)
May 16, 2016 16.25 16.37 16.21 16.31 1,858,785 +0.13(+0.80%)
May 13, 2016 16.21 16.30 16.16 16.18 1,545,046 -0.13(-0.82%)
May 12, 2016 16.36 16.40 16.20 16.32 1,793,403 +0.07(+0.43%)
May 11, 2016 16.15 16.27 16.14 16.25 1,847,592 +0.06(+0.35%)
May 10, 2016 16.07 16.21 16.04 16.19 1,869,868 +0.20(+1.25%)
May 09, 2016 16.03 16.12 15.92 15.99 2,001,659 -0.11(-0.65%)
May 06, 2016 16.00 16.14 15.94 16.10 1,719,925 +0.01(+0.07%)
May 05, 2016 16.19 16.20 16.02 16.09 2,029,230 -0.01(-0.09%)
May 04, 2016 16.00 16.17 15.96 16.10 2,131,138 -0.02(-0.13%)
May 03, 2016 16.25 16.36 16.06 16.12 2,592,543 -0.28(-1.69%)
May 02, 2016 16.56 16.67 16.34 16.40 2,752,230 -0.05(-0.28%)
Apr 29, 2016 16.42 16.55 16.31 16.44 1,949,018 +0.01(+0.09%)
Apr 28, 2016 16.16 16.48 16.15 16.43 1,993,813 +0.26(+1.60%)
Apr 27, 2016 16.13 16.20 16.03 16.17 2,189,769 +0.09(+0.54%)
Apr 26, 2016 16.18 16.21 16.07 16.08 1,788,202 -0.05(-0.30%)
Apr 25, 2016 16.12 16.18 16.05 16.13 1,611,335 -0.04(-0.24%)
Apr 22, 2016 16.25 16.34 16.03 16.17 2,242,903 -0.01(-0.06%)
Apr 21, 2016 16.45 16.51 16.13 16.18 1,922,888 -0.33(-2.00%)
Apr 20, 2016 16.48 16.63 16.44 16.51 1,855,478 -0.03(-0.17%)
Apr 19, 2016 16.46 16.54 16.38 16.54 1,983,020 +0.19(+1.16%)
Apr 18, 2016 16.19 16.35 16.19 16.35 1,587,593 +0.04(+0.24%)
Apr 15, 2016 16.34 16.43 16.26 16.31 1,944,722 -0.03(-0.19%)
Apr 14, 2016 16.34 16.38 16.25 16.34 1,352,103 +0.02(+0.11%)
Apr 13, 2016 16.39 16.41 16.26 16.32 2,225,700 -0.02(-0.15%)
Apr 12, 2016 16.18 16.40 16.15 16.35 2,422,971 +0.24(+1.50%)
Apr 11, 2016 16.20 16.23 16.09 16.11 2,049,451 -0.02(-0.13%)
Apr 08, 2016 16.07 16.19 16.07 16.13 2,033,854 +0.22(+1.39%)
Apr 07, 2016 15.81 15.94 15.77 15.91 1,496,332 +0.01(+0.04%)
Apr 06, 2016 15.87 15.93 15.75 15.90 1,828,954 +0.02(+0.13%)
Apr 05, 2016 15.89 15.95 15.75 15.88 1,852,916 -0.19(-1.20%)
Apr 04, 2016 15.98 16.12 15.94 16.07 1,765,872 +0.06(+0.37%)
Apr 01, 2016 15.81 16.01 15.75 16.01 1,663,179 +0.05(+0.31%)
Mar 31, 2016 16.12 16.17 15.94 15.96 1,840,825 -0.11(-0.70%)
Mar 30, 2016 16.03 16.20 15.97 16.07 1,655,413 +0.15(+0.95%)
Mar 29, 2016 15.76 15.97 15.70 15.92 1,788,142 +0.17(+1.07%)
Mar 28, 2016 15.74 15.78 15.66 15.76 1,534,416 +0.05(+0.29%)
Mar 24, 2016 15.55 15.71 15.71 15.71 2,288,083 +0.06(+0.36%)
Mar 23, 2016 15.45 15.69 15.42 15.65 2,171,031 +0.02(+0.11%)
Mar 22, 2016 15.60 15.72 15.57 15.64 1,590,748 +0.00(+0.00%)
Mar 21, 2016 15.53 15.69 15.53 15.64 1,920,551 +0.08(+0.52%)
Mar 18, 2016 15.82 15.82 15.56 15.56 2,844,746 -0.28(-1.77%)
Mar 17, 2016 15.76 15.92 15.71 15.84 3,474,408 +0.23(+1.51%)
Mar 16, 2016 15.34 15.66 15.31 15.60 2,261,804 +0.25(+1.62%)
Mar 15, 2016 15.21 15.36 15.19 15.35 1,615,951 +0.04(+0.27%)
Mar 14, 2016 15.24 15.33 15.15 15.31 2,472,213 +0.05(+0.32%)
Mar 11, 2016 15.47 15.50 15.24 15.26 2,954,451 +0.24(+1.62%)
Mar 10, 2016 15.25 15.33 14.89 15.02 3,351,142 -0.27(-1.76%)
Mar 09, 2016 14.93 15.30 14.88 15.29 3,903,187 +0.43(+2.91%)
Mar 08, 2016 14.74 14.96 14.70 14.85 2,764,722 +0.06(+0.39%)
Mar 07, 2016 14.65 14.90 14.59 14.80 2,763,493 +0.07(+0.49%)
Mar 04, 2016 14.52 14.76 14.42 14.72 3,022,287 +0.21(+1.46%)
Mar 03, 2016 14.69 14.73 14.45 14.51 3,544,421 -0.16(-1.12%)
Mar 02, 2016 14.79 14.80 14.59 14.68 1,938,259 -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.