Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 13.97 14.10 13.56 13.66 904,099 -0.19(-1.37%)
May 27, 2016 13.78 13.85 13.85 13.85 481,000 +0.09(+0.65%)
May 26, 2016 14.01 14.16 13.69 13.76 679,567 -0.23(-1.64%)
May 25, 2016 14.06 14.20 13.86 13.99 668,766 +0.07(+0.50%)
May 24, 2016 14.02 14.21 13.64 13.92 634,651 +0.00(+0.00%)
May 23, 2016 13.54 14.24 13.54 13.92 997,718 +0.31(+2.28%)
May 20, 2016 13.83 14.01 13.50 13.61 736,631 -0.09(-0.66%)
May 19, 2016 13.79 14.08 13.49 13.70 524,570 -0.24(-1.72%)
May 18, 2016 13.89 14.26 13.74 13.94 718,875 -0.12(-0.85%)
May 17, 2016 14.69 14.86 13.96 14.06 1,286,237 -0.28(-1.95%)
May 16, 2016 14.53 14.78 14.14 14.34 2,035,711 -0.07(-0.49%)
May 13, 2016 15.10 15.44 14.28 14.41 1,219,043 -0.74(-4.88%)
May 12, 2016 15.53 15.67 14.95 15.15 550,290 -0.31(-2.01%)
May 11, 2016 16.05 16.20 15.42 15.46 743,092 -0.59(-3.68%)
May 10, 2016 15.42 16.08 15.34 16.05 459,796 +0.70(+4.56%)
May 09, 2016 15.86 15.86 15.05 15.35 897,423 -0.65(-4.06%)
May 06, 2016 15.58 16.02 15.50 16.00 762,425 +0.34(+2.17%)
May 05, 2016 15.58 16.05 15.50 15.66 453,739 +0.18(+1.16%)
May 04, 2016 15.76 16.05 14.99 15.48 861,621 -0.65(-4.03%)
May 03, 2016 15.78 16.32 15.61 16.13 952,295 +0.16(+1.00%)
May 02, 2016 15.78 15.99 14.81 15.97 968,472 +0.33(+2.11%)
Apr 29, 2016 15.80 16.41 15.02 15.64 1,336,019 -0.16(-1.01%)
Apr 28, 2016 14.90 16.23 14.50 15.80 2,209,861 +2.09(+15.24%)
Apr 27, 2016 13.58 13.84 13.43 13.71 485,670 +0.27(+2.01%)
Apr 26, 2016 13.01 13.52 12.74 13.44 571,395 +0.53(+4.11%)
Apr 25, 2016 13.80 13.84 12.77 12.91 793,904 -1.15(-8.18%)
Apr 22, 2016 13.50 14.14 13.50 14.06 499,137 +0.52(+3.84%)
Apr 21, 2016 13.61 13.90 13.44 13.54 425,180 -0.12(-0.88%)
Apr 20, 2016 13.60 13.76 13.40 13.66 463,816 +0.11(+0.81%)
Apr 19, 2016 13.71 13.84 13.37 13.55 356,424 +0.03(+0.22%)
Apr 18, 2016 13.19 13.57 13.13 13.52 493,928 +0.11(+0.82%)
Apr 15, 2016 13.05 13.58 13.02 13.41 559,668 +0.23(+1.75%)
Apr 14, 2016 13.31 13.38 12.95 13.18 461,032 -0.13(-0.98%)
Apr 13, 2016 12.64 13.51 12.52 13.31 644,209 +0.83(+6.65%)
Apr 12, 2016 12.19 12.57 11.99 12.48 542,547 +0.39(+3.23%)
Apr 11, 2016 12.34 12.69 11.87 12.09 625,007 -0.13(-1.06%)
Apr 08, 2016 11.42 12.47 11.42 12.22 716,630 +1.02(+9.11%)
Apr 07, 2016 11.32 11.47 11.09 11.20 775,005 -0.25(-2.18%)
Apr 06, 2016 11.62 11.63 11.25 11.45 379,661 -0.11(-0.95%)
Apr 05, 2016 11.34 11.73 11.15 11.56 417,564 +0.00(+0.00%)
Apr 04, 2016 12.04 12.09 11.48 11.56 610,486 -0.47(-3.91%)
Apr 01, 2016 11.89 12.14 11.55 12.03 806,620 -0.18(-1.47%)
Mar 31, 2016 11.15 12.30 11.15 12.21 1,252,634 +1.10(+9.90%)
Mar 30, 2016 11.25 11.41 10.88 11.11 644,222 +0.03(+0.27%)
Mar 29, 2016 10.55 11.22 10.38 11.08 772,254 +0.44(+4.14%)
Mar 28, 2016 11.13 11.22 10.54 10.64 551,549 -0.47(-4.23%)
Mar 24, 2016 10.93 11.11 11.11 11.11 734,700 -0.04(-0.36%)
Mar 23, 2016 11.38 11.79 11.10 11.15 1,230,420 -0.28(-2.45%)
Mar 22, 2016 11.23 11.63 10.41 11.43 1,472,511 -0.02(-0.17%)
Mar 21, 2016 11.21 11.59 11.11 11.45 1,092,144 +0.15(+1.33%)
Mar 18, 2016 11.02 11.40 10.92 11.30 955,197 +0.38(+3.48%)
Mar 17, 2016 10.17 11.02 10.13 10.92 638,640 +0.77(+7.59%)
Mar 16, 2016 9.520 10.31 9.520 10.15 641,633 +0.51(+5.29%)
Mar 15, 2016 10.50 10.60 9.555 9.640 624,249 -1.00(-9.40%)
Mar 14, 2016 10.31 10.74 10.16 10.64 494,895 +0.21(+2.01%)
Mar 11, 2016 9.910 10.46 9.850 10.43 447,179 +0.63(+6.43%)
Mar 10, 2016 9.990 10.21 9.660 9.800 561,153 -0.15(-1.51%)
Mar 09, 2016 10.07 10.25 9.890 9.950 537,358 +0.01(+0.10%)
Mar 08, 2016 10.03 10.10 9.600 9.940 544,744 -0.26(-2.55%)
Mar 07, 2016 9.950 10.35 9.940 10.20 761,569 +0.25(+2.51%)
Mar 04, 2016 9.900 10.29 9.800 9.950 610,850 +0.01(+0.10%)
Mar 03, 2016 9.600 10.06 9.520 9.940 817,805 +0.24(+2.47%)
Mar 02, 2016 8.750 9.755 8.630 9.700 895,904 +0.75(+8.38%)
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.