Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 16.66 16.67 16.44 16.49 2,954,862 -0.13(-0.78%)
May 27, 2016 16.69 16.62 16.62 16.62 2,145,474 -0.16(-0.94%)
May 26, 2016 16.77 16.82 16.68 16.77 2,182,977 +0.12(+0.71%)
May 25, 2016 16.67 16.69 16.56 16.66 2,654,474 +0.08(+0.48%)
May 24, 2016 16.61 16.67 16.50 16.58 2,514,659 +0.03(+0.17%)
May 23, 2016 16.51 16.60 16.45 16.55 1,582,462 +0.07(+0.43%)
May 20, 2016 16.45 16.55 16.39 16.48 2,188,465 +0.08(+0.50%)
May 19, 2016 16.45 16.45 16.29 16.39 2,393,345 -0.14(-0.84%)
May 18, 2016 16.59 16.75 16.49 16.53 6,122,586 -0.18(-1.09%)
May 17, 2016 16.59 16.75 16.54 16.72 5,724,150 +0.05(+0.30%)
May 16, 2016 16.60 16.73 16.57 16.67 1,819,383 +0.13(+0.80%)
May 13, 2016 16.57 16.65 16.51 16.53 1,512,295 -0.14(-0.82%)
May 12, 2016 16.71 16.76 16.55 16.67 1,755,388 +0.07(+0.43%)
May 11, 2016 16.50 16.62 16.49 16.60 1,808,428 +0.06(+0.35%)
May 10, 2016 16.42 16.57 16.39 16.54 1,830,232 +0.20(+1.25%)
May 09, 2016 16.38 16.47 16.27 16.34 1,959,229 -0.11(-0.65%)
May 06, 2016 16.35 16.49 16.29 16.44 1,683,467 +0.01(+0.07%)
May 05, 2016 16.54 16.55 16.37 16.43 1,986,215 -0.01(-0.09%)
May 04, 2016 16.35 16.52 16.30 16.45 2,085,963 -0.02(-0.13%)
May 03, 2016 16.60 16.71 16.40 16.47 2,537,588 -0.28(-1.69%)
May 02, 2016 16.92 17.03 16.70 16.75 2,693,890 -0.05(-0.28%)
Apr 29, 2016 16.77 16.91 16.67 16.80 1,907,704 +0.01(+0.09%)
Apr 28, 2016 16.51 16.84 16.50 16.78 1,951,549 +0.27(+1.60%)
Apr 27, 2016 16.48 16.55 16.38 16.52 2,143,352 +0.09(+0.55%)
Apr 26, 2016 16.53 16.56 16.42 16.43 1,750,297 -0.05(-0.30%)
Apr 25, 2016 16.47 16.53 16.40 16.48 1,577,179 -0.04(-0.24%)
Apr 22, 2016 16.60 16.69 16.37 16.52 2,195,359 -0.01(-0.06%)
Apr 21, 2016 16.81 16.87 16.48 16.53 1,882,128 -0.34(-2.00%)
Apr 20, 2016 16.84 16.99 16.80 16.87 1,816,147 -0.03(-0.17%)
Apr 19, 2016 16.82 16.90 16.74 16.90 1,940,985 +0.19(+1.16%)
Apr 18, 2016 16.54 16.71 16.54 16.70 1,553,940 +0.04(+0.24%)
Apr 15, 2016 16.69 16.78 16.62 16.66 1,903,499 -0.03(-0.19%)
Apr 14, 2016 16.69 16.73 16.60 16.69 1,323,442 +0.02(+0.11%)
Apr 13, 2016 16.75 16.76 16.61 16.68 2,178,521 -0.03(-0.15%)
Apr 12, 2016 16.53 16.76 16.50 16.70 2,371,611 +0.25(+1.50%)
Apr 11, 2016 16.56 16.58 16.43 16.45 2,006,009 -0.02(-0.13%)
Apr 08, 2016 16.42 16.54 16.42 16.48 1,990,742 +0.23(+1.39%)
Apr 07, 2016 16.15 16.29 16.11 16.25 1,464,613 +0.01(+0.04%)
Apr 06, 2016 16.21 16.28 16.09 16.24 1,790,185 +0.02(+0.13%)
Apr 05, 2016 16.24 16.30 16.09 16.22 1,813,639 -0.20(-1.20%)
Apr 04, 2016 16.33 16.47 16.28 16.42 1,728,440 +0.06(+0.37%)
Apr 01, 2016 16.15 16.36 16.09 16.36 1,627,924 +0.05(+0.31%)
Mar 31, 2016 16.47 16.52 16.29 16.31 1,801,804 -0.11(-0.70%)
Mar 30, 2016 16.38 16.55 16.32 16.42 1,620,323 +0.15(+0.95%)
Mar 29, 2016 16.10 16.32 16.04 16.27 1,750,238 +0.17(+1.07%)
Mar 28, 2016 16.09 16.12 16.00 16.10 1,501,890 +0.05(+0.29%)
Mar 24, 2016 15.88 16.05 16.05 16.05 2,239,581 +0.06(+0.36%)
Mar 23, 2016 15.79 16.03 15.75 15.99 2,125,011 +0.02(+0.11%)
Mar 22, 2016 15.94 16.06 15.91 15.97 1,557,028 +0.00(+0.00%)
Mar 21, 2016 15.87 16.03 15.87 15.97 1,879,841 +0.08(+0.52%)
Mar 18, 2016 16.16 16.16 15.89 15.89 2,784,445 -0.29(-1.77%)
Mar 17, 2016 16.10 16.27 16.05 16.18 3,400,760 +0.24(+1.51%)
Mar 16, 2016 15.67 16.00 15.64 15.94 2,213,860 +0.25(+1.62%)
Mar 15, 2016 15.53 15.69 15.52 15.68 1,581,697 +0.04(+0.27%)
Mar 14, 2016 15.57 15.66 15.47 15.64 2,419,809 +0.05(+0.32%)
Mar 11, 2016 15.80 15.84 15.57 15.59 2,891,825 +0.25(+1.62%)
Mar 10, 2016 15.58 15.66 15.21 15.34 3,280,106 -0.28(-1.76%)
Mar 09, 2016 15.25 15.63 15.20 15.62 3,820,449 +0.44(+2.92%)
Mar 08, 2016 15.05 15.29 15.02 15.18 2,706,117 +0.06(+0.39%)
Mar 07, 2016 14.97 15.22 14.91 15.12 2,704,914 +0.07(+0.49%)
Mar 04, 2016 14.83 15.08 14.73 15.04 2,958,222 +0.22(+1.46%)
Mar 03, 2016 15.01 15.05 14.77 14.83 3,469,289 -0.17(-1.12%)
Mar 02, 2016 15.11 15.12 14.90 15.00 1,897,173 -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.