Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 13.52 13.57 13.14 13.34 15,142,773 -0.10(-0.77%)
May 27, 2016 13.42 13.45 13.45 13.45 6,763,264 +0.05(+0.39%)
May 26, 2016 13.68 13.71 13.36 13.40 7,978,965 -0.16(-1.20%)
May 25, 2016 13.46 13.61 13.42 13.56 11,092,811 +0.14(+1.05%)
May 24, 2016 13.74 13.89 13.35 13.42 12,608,045 -0.24(-1.74%)
May 23, 2016 13.37 13.85 13.31 13.65 23,686,778 +0.30(+2.22%)
May 20, 2016 12.91 13.42 12.84 13.36 20,482,838 +0.54(+4.23%)
May 19, 2016 12.84 12.97 12.61 12.82 13,887,548 +0.14(+1.11%)
May 18, 2016 12.74 12.79 12.61 12.68 8,330,441 -0.18(-1.38%)
May 17, 2016 13.03 13.13 12.79 12.85 9,112,630 -0.16(-1.25%)
May 16, 2016 13.03 13.26 12.96 13.02 12,786,128 -0.05(-0.40%)
May 13, 2016 13.06 13.57 12.86 13.07 13,634,577 -0.18(-1.34%)
May 12, 2016 13.44 13.78 13.08 13.25 19,386,150 -0.53(-3.88%)
May 11, 2016 14.18 14.41 13.76 13.78 13,578,216 -0.53(-3.73%)
May 10, 2016 14.46 14.58 14.08 14.31 41,690,240 -1.86(-11.51%)
May 09, 2016 16.09 16.42 16.09 16.18 7,150,131 +0.10(+0.65%)
May 06, 2016 16.11 16.15 15.66 16.07 13,406,994 -0.15(-0.91%)
May 05, 2016 16.66 16.69 16.09 16.22 10,546,155 -0.65(-3.83%)
May 04, 2016 16.67 16.98 16.64 16.87 6,536,324 +0.08(+0.49%)
May 03, 2016 16.95 16.98 16.63 16.78 8,193,854 -0.26(-1.52%)
May 02, 2016 17.13 17.21 16.84 17.04 8,482,051 -0.15(-0.86%)
Apr 29, 2016 17.45 17.45 17.06 17.19 5,152,463 -0.26(-1.49%)
Apr 28, 2016 17.69 17.73 17.42 17.45 5,254,426 -0.33(-1.84%)
Apr 27, 2016 17.45 17.82 17.24 17.78 4,677,255 +0.07(+0.42%)
Apr 26, 2016 17.40 17.71 17.18 17.70 5,119,211 +0.34(+1.96%)
Apr 25, 2016 17.67 17.73 17.26 17.36 4,695,666 -0.41(-2.30%)
Apr 22, 2016 17.63 17.83 17.62 17.77 3,746,782 +0.10(+0.55%)
Apr 21, 2016 17.92 18.00 17.62 17.67 4,232,161 -0.17(-0.96%)
Apr 20, 2016 17.82 18.08 17.76 17.85 6,078,869 +0.07(+0.42%)
Apr 19, 2016 17.80 17.88 17.56 17.77 6,815,271 +0.06(+0.33%)
Apr 18, 2016 17.63 17.76 17.36 17.71 4,885,938 -0.02(-0.13%)
Apr 15, 2016 17.61 17.83 17.49 17.73 6,627,384 +0.15(+0.84%)
Apr 14, 2016 17.59 17.72 17.41 17.59 5,326,997 -0.16(-0.92%)
Apr 13, 2016 17.61 17.85 17.56 17.75 6,480,035 +0.26(+1.48%)
Apr 12, 2016 17.76 17.79 17.24 17.49 12,478,397 -0.30(-1.67%)
Apr 11, 2016 17.80 18.21 17.46 17.79 14,870,365 +0.10(+0.54%)
Apr 08, 2016 20.53 19.06 17.44 17.69 44,530,020 -2.84(-13.84%)
Apr 07, 2016 21.22 21.41 20.47 20.53 13,880,838 -0.88(-4.09%)
Apr 06, 2016 21.33 21.58 21.09 21.41 6,110,451 +0.13(+0.59%)
Apr 05, 2016 21.77 21.84 21.27 21.28 7,282,230 -0.62(-2.81%)
Apr 04, 2016 22.02 22.33 21.77 21.89 8,150,316 +0.22(+0.99%)
Apr 01, 2016 21.52 21.79 21.36 21.68 6,719,401 +0.04(+0.20%)
Mar 31, 2016 21.92 22.08 21.58 21.64 7,338,853 -0.19(-0.88%)
Mar 30, 2016 21.86 22.01 21.68 21.83 6,586,262 +0.11(+0.51%)
Mar 29, 2016 21.40 21.77 21.25 21.72 6,052,530 +0.35(+1.65%)
Mar 28, 2016 21.30 21.58 21.24 21.36 4,540,930 +0.20(+0.94%)
Mar 24, 2016 21.14 21.16 21.16 21.16 6,452,714 +0.03(+0.14%)
Mar 23, 2016 21.47 21.47 21.08 21.14 5,499,315 -0.26(-1.24%)
Mar 22, 2016 21.94 22.02 21.37 21.40 9,091,768 -0.55(-2.51%)
Mar 21, 2016 22.31 22.36 21.84 21.95 4,465,910 -0.41(-1.84%)
Mar 18, 2016 22.11 22.44 22.03 22.36 12,477,771 +0.36(+1.64%)
Mar 17, 2016 21.59 22.05 21.52 22.00 5,739,226 +0.46(+2.12%)
Mar 16, 2016 21.16 21.61 21.08 21.55 8,148,599 -0.32(-1.45%)
Mar 15, 2016 22.13 22.20 21.39 21.86 10,079,501 -0.35(-1.56%)
Mar 14, 2016 22.10 22.36 22.03 22.21 4,000,320 +0.01(+0.03%)
Mar 11, 2016 22.11 22.25 21.82 22.20 6,352,544 +0.43(+1.96%)
Mar 10, 2016 22.02 22.26 21.44 21.78 8,186,492 -0.08(-0.37%)
Mar 09, 2016 22.00 22.14 21.70 21.86 5,775,592 +0.01(+0.07%)
Mar 08, 2016 21.92 22.30 21.78 21.84 14,040,001 +0.18(+0.82%)
Mar 07, 2016 21.33 22.20 21.30 21.67 9,816,930 +0.11(+0.51%)
Mar 04, 2016 21.04 21.45 21.01 21.55 11,565,143 +0.55(+2.63%)
Mar 03, 2016 20.82 21.03 20.60 21.00 6,438,665 +0.13(+0.60%)
Mar 02, 2016 20.75 20.88 20.55 20.88 5,606,935 +0.15(+0.75%)
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.