Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 16.59 16.80 16.10 16.31 19,966 -0.28(-1.69%)
Jun 29, 2016 16.10 16.73 15.96 16.59 19,822 +0.70(+4.41%)
Jun 28, 2016 15.75 16.09 15.54 15.89 13,028 +0.42(+2.71%)
Jun 27, 2016 16.59 16.80 15.40 15.47 36,849 -1.19(-7.14%)
Jun 24, 2016 16.10 16.66 15.82 16.66 29,809 -0.28(-1.65%)
Jun 23, 2016 17.22 17.43 16.24 16.94 33,859 -0.28(-1.63%)
Jun 22, 2016 18.06 18.55 16.45 17.22 174,436 +1.33(+8.37%)
Jun 21, 2016 16.03 16.38 15.75 15.89 12,149 +0.07(+0.44%)
Jun 20, 2016 16.45 16.56 15.75 15.82 21,549 -0.35(-2.16%)
Jun 17, 2016 16.66 16.94 16.17 16.17 22,077 -0.56(-3.35%)
Jun 16, 2016 17.15 17.43 16.66 16.73 13,561 -0.49(-2.85%)
Jun 15, 2016 17.43 17.50 16.87 17.22 13,210 -0.28(-1.60%)
Jun 14, 2016 17.78 17.78 17.15 17.50 14,510 +0.14(+0.81%)
Jun 13, 2016 17.50 17.71 16.80 17.36 21,859 +0.84(+5.08%)
Jun 10, 2016 17.08 17.43 16.24 16.52 25,848 -0.56(-3.28%)
Jun 09, 2016 17.71 19.11 16.52 17.08 75,959 +0.56(+3.39%)
Jun 08, 2016 17.15 17.29 16.24 16.52 12,615 -0.42(-2.48%)
Jun 07, 2016 15.89 16.94 15.75 16.94 10,077 +1.26(+8.04%)
Jun 06, 2016 16.80 17.15 15.68 15.68 27,963 -0.98(-5.88%)
Jun 03, 2016 17.50 17.50 16.66 16.66 14,125 -0.70(-4.03%)
Jun 02, 2016 16.66 17.50 16.59 17.36 20,492 +0.84(+5.08%)
Jun 01, 2016 16.66 17.08 16.24 16.52 22,824 +0.21(+1.29%)
May 31, 2016 15.40 16.66 15.40 16.31 19,632 +1.05(+6.88%)
May 27, 2016 15.75 15.26 15.26 15.26 14,085 -0.42(-2.68%)
May 26, 2016 14.84 15.75 14.77 15.68 20,212 +0.84(+5.66%)
May 25, 2016 14.63 15.05 14.63 14.84 8,821 +0.07(+0.47%)
May 24, 2016 14.70 14.98 14.56 14.77 11,307 +0.07(+0.48%)
May 23, 2016 14.49 14.63 14.42 14.70 8,807 +0.28(+1.94%)
May 20, 2016 14.00 14.70 13.51 14.42 23,668 +0.35(+2.49%)
May 19, 2016 14.42 15.26 14.00 14.07 25,685 -0.21(-1.47%)
May 18, 2016 14.42 15.05 12.88 14.28 119,941 -0.70(-4.67%)
May 17, 2016 16.52 16.87 14.98 14.98 40,805 -1.75(-10.46%)
May 16, 2016 16.66 16.87 16.10 16.73 13,473 +0.00(+0.00%)
May 13, 2016 16.80 17.36 16.66 16.73 16,442 -0.21(-1.24%)
May 12, 2016 18.20 18.20 16.45 16.94 33,003 -0.98(-5.47%)
May 11, 2016 19.60 19.67 17.85 17.92 70,109 -1.01(-5.36%)
May 10, 2016 18.55 19.11 18.13 18.93 31,751 +0.31(+1.69%)
May 09, 2016 18.83 19.11 18.55 18.62 7,477 -0.14(-0.75%)
May 06, 2016 18.69 19.02 18.48 18.76 8,717 +0.07(+0.37%)
May 05, 2016 18.90 19.18 18.62 18.69 11,251 +0.00(+0.00%)
May 04, 2016 19.67 19.67 18.69 18.69 19,825 -0.77(-3.96%)
May 03, 2016 18.90 19.67 18.90 19.46 11,838 +0.35(+1.83%)
May 02, 2016 19.39 19.72 18.90 19.11 18,060 -0.35(-1.80%)
Apr 29, 2016 19.39 19.88 19.39 19.46 9,925 +0.07(+0.36%)
Apr 28, 2016 19.67 19.95 19.18 19.39 12,990 -0.56(-2.81%)
Apr 27, 2016 19.67 19.95 19.60 19.95 9,785 +0.28(+1.42%)
Apr 26, 2016 20.44 20.44 19.39 19.67 21,151 -0.35(-1.75%)
Apr 25, 2016 21.00 21.07 20.02 20.02 38,710 -0.98(-4.67%)
Apr 22, 2016 19.95 21.00 19.67 21.00 31,112 +1.05(+5.26%)
Apr 21, 2016 18.90 19.95 18.47 19.95 61,007 +1.40(+7.55%)
Apr 20, 2016 17.64 18.78 17.64 18.55 19,616 +1.12(+6.43%)
Apr 19, 2016 17.71 17.71 17.43 17.43 9,038 -0.21(-1.19%)
Apr 18, 2016 18.20 18.20 17.64 17.64 11,086 -0.42(-2.33%)
Apr 15, 2016 18.20 18.90 18.06 18.06 6,703 -0.14(-0.77%)
Apr 14, 2016 18.97 19.18 18.13 18.20 6,710 -0.56(-2.99%)
Apr 13, 2016 17.99 18.90 17.50 18.76 20,161 +1.12(+6.35%)
Apr 12, 2016 18.06 18.08 16.94 17.64 27,413 -0.49(-2.70%)
Apr 11, 2016 18.34 18.48 17.50 18.13 32,245 -0.28(-1.52%)
Apr 08, 2016 18.69 18.83 18.34 18.41 7,502 -0.35(-1.87%)
Apr 07, 2016 18.62 19.10 18.55 18.76 10,213 -0.07(-0.37%)
Apr 06, 2016 18.90 19.18 18.55 18.83 18,461 -0.35(-1.82%)
Apr 05, 2016 19.67 19.70 19.04 19.18 14,821 -0.35(-1.79%)
Apr 04, 2016 19.81 19.88 19.33 19.53 8,187 -0.35(-1.76%)
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.