Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 12.98 13.06 12.79 12.85 4,550,345 -0.58(-4.34%)
May 27, 2016 13.41 13.44 13.44 13.44 3,042,385 -0.02(-0.14%)
May 26, 2016 13.51 13.56 13.41 13.45 2,540,936 -0.05(-0.35%)
May 25, 2016 13.45 13.57 13.42 13.50 3,433,521 +0.25(+1.92%)
May 24, 2016 13.11 13.28 13.10 13.25 2,543,178 +0.30(+2.32%)
May 23, 2016 12.88 13.00 12.85 12.95 3,338,628 +0.08(+0.58%)
May 20, 2016 12.81 12.90 12.79 12.87 3,908,642 +0.23(+1.78%)
May 19, 2016 12.42 12.81 12.57 12.65 5,547,328 +0.23(+1.82%)
May 18, 2016 12.04 12.46 12.04 12.42 5,320,412 +0.39(+3.20%)
May 17, 2016 12.00 12.19 11.93 12.04 3,912,426 -0.05(-0.39%)
May 16, 2016 12.07 12.19 12.03 12.08 2,912,533 +0.01(+0.08%)
May 13, 2016 12.31 12.40 12.03 12.07 3,966,786 -0.27(-2.21%)
May 12, 2016 12.44 12.55 12.27 12.35 4,998,516 -0.22(-1.72%)
May 11, 2016 12.46 12.69 12.42 12.56 5,561,912 -0.50(-3.81%)
May 10, 2016 12.71 13.08 12.69 13.06 4,942,848 +0.53(+4.23%)
May 09, 2016 12.37 12.56 12.28 12.53 6,146,267 +0.06(+0.50%)
May 06, 2016 12.13 12.48 12.13 12.47 5,837,469 -0.08(-0.64%)
May 05, 2016 12.75 12.77 12.50 12.55 2,652,350 -0.17(-1.33%)
May 04, 2016 12.88 13.01 12.65 12.72 3,328,792 -0.25(-1.92%)
May 03, 2016 13.00 13.05 12.80 12.97 4,763,200 -0.61(-4.52%)
May 02, 2016 13.50 13.61 13.38 13.58 2,900,605 +0.04(+0.26%)
Apr 29, 2016 13.59 13.68 13.42 13.54 4,388,713 -0.31(-2.25%)
Apr 28, 2016 13.79 14.05 13.74 13.86 4,549,070 +0.04(+0.32%)
Apr 27, 2016 13.62 13.83 13.62 13.81 4,717,089 +0.00(+0.00%)
Apr 26, 2016 13.77 13.83 13.66 13.81 3,348,866 +0.27(+1.97%)
Apr 25, 2016 13.70 13.70 13.41 13.54 3,037,955 -0.37(-2.62%)
Apr 22, 2016 13.62 13.94 13.61 13.91 3,819,925 +0.03(+0.19%)
Apr 21, 2016 14.06 14.07 13.84 13.88 3,988,757 -0.20(-1.45%)
Apr 20, 2016 13.93 14.11 13.87 14.09 4,444,880 +0.36(+2.59%)
Apr 19, 2016 13.67 13.82 13.61 13.73 3,297,261 +0.27(+1.98%)
Apr 18, 2016 13.30 13.54 13.26 13.46 3,389,231 +0.20(+1.55%)
Apr 15, 2016 13.22 13.32 13.17 13.26 2,272,098 -0.11(-0.80%)
Apr 14, 2016 13.37 13.40 13.22 13.37 2,680,922 -0.06(-0.46%)
Apr 13, 2016 13.30 13.45 13.22 13.43 4,398,920 +0.85(+6.72%)
Apr 12, 2016 12.33 12.61 12.18 12.58 3,274,907 +0.26(+2.10%)
Apr 11, 2016 12.39 12.47 12.32 12.32 2,248,893 +0.24(+1.99%)
Apr 08, 2016 12.12 12.21 12.04 12.08 2,715,260 +0.34(+2.88%)
Apr 07, 2016 11.90 11.97 11.73 11.75 3,249,595 -0.26(-2.15%)
Apr 06, 2016 11.88 12.02 11.80 12.00 2,805,593 +0.12(+0.97%)
Apr 05, 2016 12.04 12.04 11.87 11.89 6,120,205 -0.58(-4.64%)
Apr 04, 2016 12.54 12.64 12.42 12.47 3,074,581 -0.05(-0.43%)
Apr 01, 2016 12.48 12.54 12.43 12.52 2,254,521 -0.06(-0.50%)
Mar 31, 2016 12.66 12.76 12.56 12.58 2,131,127 -0.08(-0.63%)
Mar 30, 2016 12.64 12.79 12.61 12.66 2,768,278 +0.02(+0.14%)
Mar 29, 2016 12.48 12.65 12.40 12.65 3,432,773 -0.19(-1.46%)
Mar 28, 2016 12.81 12.89 12.71 12.83 1,127,988 +0.04(+0.35%)
Mar 24, 2016 12.71 12.79 12.79 12.79 3,108,231 -0.32(-2.45%)
Mar 23, 2016 13.38 13.46 13.11 13.11 2,847,270 -0.03(-0.20%)
Mar 22, 2016 13.07 13.20 13.02 13.13 2,466,467 -0.26(-1.93%)
Mar 21, 2016 13.52 13.59 13.37 13.39 2,568,826 -0.07(-0.53%)
Mar 18, 2016 13.16 13.50 13.27 13.46 2,727,342 +0.30(+2.30%)
Mar 17, 2016 12.90 13.28 12.86 13.16 3,195,196 +0.12(+0.96%)
Mar 16, 2016 12.74 13.04 12.74 13.04 3,782,694 -0.60(-4.38%)
Mar 15, 2016 13.53 13.65 13.49 13.63 2,373,262 -0.37(-2.61%)
Mar 14, 2016 13.84 14.06 13.79 14.00 3,573,175 -0.19(-1.32%)
Mar 11, 2016 13.90 14.19 13.85 14.19 3,763,011 +0.81(+6.06%)
Mar 10, 2016 13.49 13.64 13.12 13.38 3,466,500 +0.05(+0.40%)
Mar 09, 2016 13.49 13.53 13.25 13.32 2,038,872 -0.07(-0.53%)
Mar 08, 2016 13.67 13.69 13.37 13.39 3,406,782 -0.39(-2.84%)
Mar 07, 2016 13.62 13.83 13.51 13.79 2,466,943 +0.04(+0.26%)
Mar 04, 2016 13.64 13.80 13.62 13.75 3,482,922 -0.09(-0.64%)
Mar 03, 2016 13.77 13.86 13.67 13.84 3,936,460 +0.62(+4.72%)
Mar 02, 2016 13.02 13.22 12.93 13.22 4,692,778 +0.66(+5.25%)
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.