Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 14.23 14.45 14.13 14.14 5,524,996 -0.04(-0.27%)
May 27, 2016 14.18 14.18 14.18 14.18 2,386,522 +0.05(+0.32%)
May 26, 2016 13.80 14.16 13.80 14.13 3,544,161 +0.31(+2.24%)
May 25, 2016 13.96 14.02 13.74 13.82 2,855,251 -0.09(-0.65%)
May 24, 2016 13.90 14.03 13.87 13.91 2,845,801 +0.06(+0.44%)
May 23, 2016 14.03 14.09 13.83 13.85 3,507,704 -0.23(-1.61%)
May 20, 2016 14.47 14.50 14.06 14.08 5,193,947 -0.41(-2.86%)
May 19, 2016 13.61 14.57 13.36 14.49 7,059,943 +0.63(+4.57%)
May 18, 2016 14.19 14.21 13.78 13.86 5,044,714 -0.42(-2.96%)
May 17, 2016 14.57 14.66 14.16 14.28 3,688,340 -0.32(-2.17%)
May 16, 2016 14.65 14.74 14.56 14.60 2,101,815 -0.05(-0.36%)
May 13, 2016 14.57 14.71 14.51 14.65 1,669,367 +0.02(+0.16%)
May 12, 2016 14.69 14.76 14.50 14.63 1,768,739 +0.01(+0.05%)
May 11, 2016 14.72 14.84 14.52 14.62 2,371,956 -0.11(-0.72%)
May 10, 2016 14.76 14.93 14.68 14.73 2,982,398 -0.02(-0.15%)
May 09, 2016 14.57 14.82 14.57 14.75 2,544,915 +0.18(+1.24%)
May 06, 2016 14.43 14.62 14.36 14.57 2,720,903 +0.12(+0.84%)
May 05, 2016 14.48 14.56 14.40 14.45 1,619,670 -0.01(-0.05%)
May 04, 2016 14.43 14.58 14.37 14.46 1,670,270 +0.00(+0.00%)
May 03, 2016 14.60 14.67 14.33 14.46 2,129,388 -0.14(-0.93%)
May 02, 2016 14.42 14.65 14.37 14.59 2,115,026 +0.14(+0.99%)
Apr 29, 2016 14.38 14.51 14.26 14.45 2,138,775 +0.01(+0.05%)
Apr 28, 2016 14.41 14.56 14.34 14.44 1,767,140 -0.08(-0.52%)
Apr 27, 2016 14.34 14.59 14.33 14.52 2,255,385 +0.19(+1.32%)
Apr 26, 2016 14.37 14.39 14.18 14.33 2,491,127 +0.02(+0.11%)
Apr 25, 2016 13.98 14.34 13.98 14.31 3,103,195 +0.32(+2.32%)
Apr 22, 2016 13.79 14.03 13.73 13.99 2,039,861 +0.20(+1.48%)
Apr 21, 2016 13.80 13.96 13.68 13.79 3,073,833 -0.06(-0.44%)
Apr 20, 2016 14.02 14.06 13.82 13.85 1,806,181 -0.15(-1.08%)
Apr 19, 2016 14.11 14.17 13.90 14.00 2,378,510 -0.13(-0.91%)
Apr 18, 2016 13.87 14.17 13.82 14.13 2,278,861 +0.22(+1.57%)
Apr 15, 2016 13.91 14.03 13.70 13.91 2,989,429 -0.01(-0.05%)
Apr 14, 2016 14.13 14.13 13.86 13.91 2,505,876 -0.17(-1.23%)
Apr 13, 2016 14.06 14.09 13.85 14.09 2,933,619 +0.11(+0.76%)
Apr 12, 2016 13.96 14.08 13.88 13.98 2,756,830 +0.01(+0.05%)
Apr 11, 2016 14.06 14.16 13.83 13.97 2,583,018 -0.08(-0.54%)
Apr 08, 2016 13.91 14.05 13.73 14.05 3,470,515 +0.22(+1.58%)
Apr 07, 2016 13.53 13.94 13.52 13.83 3,123,590 +0.26(+1.95%)
Apr 06, 2016 13.24 13.57 13.23 13.57 2,938,395 +0.30(+2.27%)
Apr 05, 2016 13.28 13.33 13.12 13.27 3,470,758 -0.02(-0.11%)
Apr 04, 2016 13.73 13.77 13.02 13.28 4,395,235 -0.46(-3.35%)
Apr 01, 2016 13.83 13.99 13.57 13.74 2,883,999 -0.18(-1.30%)
Mar 31, 2016 14.01 14.13 13.81 13.92 2,535,594 -0.08(-0.54%)
Mar 30, 2016 14.13 14.16 13.89 14.00 1,644,649 -0.09(-0.64%)
Mar 29, 2016 13.95 14.14 13.85 14.09 1,725,671 +0.12(+0.86%)
Mar 28, 2016 13.70 14.08 13.70 13.97 1,618,387 +0.32(+2.32%)
Mar 24, 2016 13.81 13.65 13.65 13.65 2,546,835 -0.21(-1.52%)
Mar 23, 2016 13.88 13.97 13.70 13.86 2,154,514 -0.02(-0.11%)
Mar 22, 2016 14.16 14.30 13.84 13.88 1,914,393 -0.28(-1.97%)
Mar 21, 2016 14.11 14.37 14.08 14.16 1,992,572 +0.05(+0.32%)
Mar 18, 2016 14.21 14.37 14.06 14.11 5,014,715 -0.08(-0.53%)
Mar 17, 2016 14.00 14.62 13.88 14.19 4,186,025 +0.39(+2.84%)
Mar 16, 2016 13.70 13.85 13.49 13.79 2,405,070 +0.10(+0.72%)
Mar 15, 2016 13.61 13.72 13.58 13.70 2,058,124 +0.11(+0.83%)
Mar 14, 2016 13.58 13.78 13.55 13.58 1,165,613 +0.00(+0.00%)
Mar 11, 2016 13.38 13.65 13.34 13.58 1,813,677 +0.32(+2.39%)
Mar 10, 2016 13.43 13.43 13.15 13.27 2,130,712 -0.10(-0.73%)
Mar 09, 2016 13.48 13.56 13.29 13.36 1,548,634 -0.13(-0.95%)
Mar 08, 2016 13.48 13.56 13.39 13.49 1,775,996 -0.02(-0.11%)
Mar 07, 2016 13.36 13.61 13.32 13.51 2,115,948 +0.13(+0.96%)
Mar 04, 2016 13.20 13.47 13.05 13.38 2,708,286 +0.19(+1.43%)
Mar 03, 2016 12.91 13.20 12.84 13.19 1,995,809 +0.26(+1.98%)
Mar 02, 2016 12.75 12.95 12.62 12.93 1,938,796 +0.21(+1.63%)
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.