Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 24.36 24.48 24.13 24.35 217,435 -0.01(-0.04%)
May 27, 2016 24.42 24.36 24.36 24.36 131,800 -0.11(-0.45%)
May 26, 2016 24.88 24.94 24.26 24.47 94,183 -0.32(-1.29%)
May 25, 2016 24.69 25.00 24.42 24.79 244,115 +0.24(+0.98%)
May 24, 2016 23.76 24.79 23.76 24.55 312,183 +0.59(+2.46%)
May 23, 2016 24.15 24.79 23.91 23.96 137,828 -0.24(-0.99%)
May 20, 2016 24.03 24.22 23.75 24.20 221,376 +0.29(+1.21%)
May 19, 2016 24.14 24.38 23.63 23.91 190,428 -0.29(-1.20%)
May 18, 2016 24.16 24.50 24.03 24.20 183,371 -0.24(-0.98%)
May 17, 2016 24.32 24.77 23.96 24.44 271,464 +0.00(+0.00%)
May 16, 2016 24.07 24.73 23.94 24.44 323,161 +0.21(+0.87%)
May 13, 2016 24.00 24.33 23.85 24.23 373,161 +0.23(+0.96%)
May 12, 2016 23.73 24.15 23.45 24.00 228,946 +0.37(+1.57%)
May 11, 2016 23.99 24.25 23.20 23.63 322,223 -0.62(-2.56%)
May 10, 2016 24.10 24.33 23.70 24.25 211,115 +0.17(+0.71%)
May 09, 2016 23.33 24.56 23.15 24.08 276,611 +1.05(+4.56%)
May 06, 2016 23.38 23.61 23.00 23.03 180,435 -0.47(-2.00%)
May 05, 2016 24.79 24.93 23.23 23.50 578,584 -1.27(-5.13%)
May 04, 2016 24.35 25.33 23.65 24.77 3,200,434 +4.90(+24.66%)
May 03, 2016 19.80 20.08 19.57 19.87 268,851 +0.09(+0.46%)
May 02, 2016 19.37 19.99 19.29 19.78 546,734 +0.94(+4.99%)
Apr 29, 2016 18.80 18.94 18.39 18.84 158,334 +0.09(+0.48%)
Apr 28, 2016 18.76 18.93 18.66 18.75 118,996 -0.07(-0.37%)
Apr 27, 2016 18.83 19.03 18.63 18.82 156,846 -0.02(-0.11%)
Apr 26, 2016 18.60 18.86 18.54 18.84 238,432 +0.10(+0.53%)
Apr 25, 2016 18.49 18.74 18.24 18.74 250,408 +0.29(+1.57%)
Apr 22, 2016 18.26 18.74 18.06 18.45 146,430 +0.46(+2.56%)
Apr 21, 2016 17.98 18.84 17.79 17.99 179,306 -0.19(-1.05%)
Apr 20, 2016 18.64 18.69 17.70 18.18 426,655 -0.65(-3.45%)
Apr 19, 2016 19.10 19.36 18.68 18.83 173,347 -0.28(-1.47%)
Apr 18, 2016 18.56 19.26 18.39 19.11 148,883 +0.56(+3.02%)
Apr 15, 2016 18.16 18.59 17.79 18.55 133,421 +0.32(+1.76%)
Apr 14, 2016 17.74 18.25 17.63 18.23 229,139 +0.81(+4.65%)
Apr 13, 2016 17.07 17.82 17.00 17.42 181,477 +0.43(+2.53%)
Apr 12, 2016 16.50 17.10 16.30 16.99 211,868 +0.49(+2.97%)
Apr 11, 2016 16.58 16.68 16.26 16.50 127,204 -0.06(-0.36%)
Apr 08, 2016 17.33 17.33 16.27 16.56 224,575 -0.54(-3.16%)
Apr 07, 2016 17.00 17.47 16.81 17.10 92,839 -0.09(-0.52%)
Apr 06, 2016 16.50 17.23 16.35 17.19 178,548 +0.70(+4.24%)
Apr 05, 2016 17.22 17.25 16.42 16.49 168,056 -0.78(-4.52%)
Apr 04, 2016 17.04 17.40 16.59 17.27 139,694 +0.13(+0.76%)
Apr 01, 2016 16.74 17.22 16.59 17.14 166,693 +0.28(+1.66%)
Mar 31, 2016 17.10 17.27 16.80 16.86 125,426 -0.24(-1.40%)
Mar 30, 2016 15.92 17.32 15.92 17.10 409,488 +1.30(+8.23%)
Mar 29, 2016 15.84 16.12 15.18 15.80 186,787 -0.13(-0.82%)
Mar 28, 2016 16.00 16.27 15.75 15.93 173,752 -0.08(-0.50%)
Mar 24, 2016 16.30 16.01 16.01 16.01 79,500 -0.35(-2.14%)
Mar 23, 2016 16.16 16.66 15.92 16.36 148,136 +0.09(+0.55%)
Mar 22, 2016 16.20 16.34 16.09 16.27 41,122 -0.01(-0.06%)
Mar 21, 2016 16.56 16.78 16.27 16.28 92,616 -0.39(-2.34%)
Mar 18, 2016 16.22 16.89 16.22 16.67 396,882 +0.32(+1.96%)
Mar 17, 2016 15.68 16.61 15.52 16.35 263,302 +0.69(+4.41%)
Mar 16, 2016 15.50 15.71 15.00 15.66 446,706 -0.09(-0.57%)
Mar 15, 2016 16.75 16.77 15.65 15.75 178,519 -1.20(-7.08%)
Mar 14, 2016 17.06 17.47 16.89 16.95 121,626 -0.19(-1.11%)
Mar 11, 2016 16.57 17.22 16.57 17.14 104,480 +0.65(+3.94%)
Mar 10, 2016 17.10 17.40 16.00 16.49 136,167 -0.63(-3.68%)
Mar 09, 2016 17.35 17.46 16.97 17.12 110,427 -0.04(-0.23%)
Mar 08, 2016 17.19 17.45 17.00 17.16 123,748 -0.03(-0.17%)
Mar 07, 2016 16.24 17.31 16.24 17.19 215,034 +0.79(+4.82%)
Mar 04, 2016 15.91 16.53 15.74 16.40 275,771 +0.49(+3.08%)
Mar 03, 2016 15.87 16.24 15.69 15.91 179,444 -0.08(-0.50%)
Mar 02, 2016 16.37 16.46 15.74 15.99 481,509 -0.88(-5.22%)
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.