Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 14.87 14.98 14.77 14.88 41,822,276 +0.01(+0.09%)
May 27, 2016 15.00 14.87 14.87 14.87 54,754,496 -0.14(-0.92%)
May 26, 2016 14.70 15.02 14.60 15.01 61,052,908 +0.37(+2.52%)
May 25, 2016 14.53 14.76 14.43 14.64 46,988,172 +0.11(+0.77%)
May 24, 2016 14.44 14.58 14.35 14.53 45,189,236 +0.11(+0.78%)
May 23, 2016 14.66 14.84 14.39 14.41 76,481,064 -0.27(-1.84%)
May 20, 2016 14.47 14.70 14.43 14.69 135,106,128 +0.34(+2.36%)
May 19, 2016 14.24 14.45 13.82 14.35 102,811,240 +0.27(+1.91%)
May 18, 2016 13.94 14.35 13.85 14.08 84,150,808 +0.43(+3.18%)
May 17, 2016 13.94 13.99 13.60 13.64 42,641,308 -0.24(-1.74%)
May 16, 2016 13.88 14.21 13.86 13.89 44,217,476 +0.05(+0.33%)
May 13, 2016 13.85 14.08 13.78 13.84 42,341,712 +0.02(+0.16%)
May 12, 2016 14.10 14.11 13.58 13.82 54,753,672 -0.11(-0.80%)
May 11, 2016 13.84 14.37 13.74 13.93 77,418,296 +0.02(+0.13%)
May 10, 2016 13.84 13.96 13.67 13.91 61,057,016 -0.02(-0.11%)
May 09, 2016 14.38 14.41 13.80 13.93 71,634,120 -0.40(-2.80%)
May 06, 2016 14.06 14.42 13.87 14.33 85,278,552 +0.23(+1.61%)
May 05, 2016 15.23 15.23 13.99 14.10 168,791,024 -0.74(-4.96%)
May 04, 2016 15.35 15.63 14.69 14.84 130,135,520 -0.65(-4.20%)
May 03, 2016 15.82 15.93 15.44 15.49 64,522,228 -0.63(-3.92%)
May 02, 2016 16.10 16.21 15.65 16.12 57,639,536 +0.07(+0.43%)
Apr 29, 2016 16.54 16.56 15.85 16.05 81,206,800 -0.46(-2.81%)
Apr 28, 2016 16.66 16.90 16.50 16.51 37,768,032 -0.25(-1.50%)
Apr 27, 2016 16.85 17.00 16.63 16.76 48,048,236 -0.15(-0.89%)
Apr 26, 2016 16.80 17.05 16.63 16.92 48,328,812 +0.13(+0.76%)
Apr 25, 2016 16.87 17.16 16.72 16.79 55,023,492 -0.13(-0.76%)
Apr 22, 2016 16.59 16.93 16.38 16.92 56,794,904 +0.36(+2.20%)
Apr 21, 2016 16.60 16.73 16.46 16.55 41,703,732 -0.11(-0.67%)
Apr 20, 2016 16.42 16.91 16.10 16.66 77,905,072 +0.17(+1.05%)
Apr 19, 2016 16.87 16.96 16.08 16.49 95,335,960 -0.43(-2.56%)
Apr 18, 2016 16.82 17.22 16.78 16.93 64,045,228 -0.04(-0.25%)
Apr 15, 2016 16.75 16.97 16.61 16.97 56,285,488 +0.18(+1.05%)
Apr 14, 2016 16.87 17.12 16.74 16.79 61,964,172 -0.18(-1.05%)
Apr 13, 2016 16.57 17.03 16.49 16.97 73,848,240 +0.45(+2.71%)
Apr 12, 2016 16.63 16.79 16.24 16.52 86,427,160 -0.14(-0.84%)
Apr 11, 2016 16.73 17.27 16.35 16.66 137,388,480 -0.01(-0.06%)
Apr 08, 2016 17.37 17.39 16.53 16.67 110,459,016 -0.48(-2.77%)
Apr 07, 2016 17.76 17.95 16.97 17.15 132,793,256 -0.55(-3.10%)
Apr 06, 2016 16.93 17.85 16.90 17.69 175,519,264 +0.66(+3.90%)
Apr 05, 2016 16.03 17.10 16.00 17.03 149,149,088 +0.57(+3.43%)
Apr 04, 2016 16.61 16.81 16.24 16.47 201,981,568 +0.63(+3.96%)
Apr 01, 2016 16.32 16.53 15.55 15.84 239,962,624 +0.52(+3.40%)
Mar 31, 2016 15.29 15.83 15.00 15.32 120,088,656 +0.19(+1.27%)
Mar 30, 2016 15.67 15.70 15.10 15.13 60,466,840 -0.22(-1.41%)
Mar 29, 2016 15.33 15.49 15.02 15.34 60,190,392 -0.01(-0.06%)
Mar 28, 2016 15.44 15.65 15.00 15.35 58,878,672 +0.17(+1.10%)
Mar 24, 2016 14.39 15.18 15.18 15.18 74,413,496 +0.34(+2.32%)
Mar 23, 2016 15.49 15.63 14.80 14.84 74,140,648 -0.78(-4.98%)
Mar 22, 2016 15.81 15.93 15.50 15.62 64,659,836 -0.27(-1.71%)
Mar 21, 2016 15.69 15.99 15.67 15.89 79,556,664 +0.37(+2.40%)
Mar 18, 2016 15.27 15.63 15.20 15.52 70,676,888 +0.42(+2.81%)
Mar 17, 2016 14.76 15.23 14.67 15.09 56,693,352 +0.30(+2.01%)
Mar 16, 2016 14.53 14.84 14.48 14.80 52,701,732 +0.24(+1.64%)
Mar 15, 2016 14.28 14.60 14.10 14.56 47,701,544 +0.21(+1.48%)
Mar 14, 2016 14.18 14.45 14.04 14.34 60,953,772 +0.51(+3.69%)
Mar 11, 2016 13.86 13.96 13.69 13.83 50,146,152 +0.15(+1.13%)
Mar 10, 2016 14.00 14.22 13.38 13.68 77,880,160 -0.24(-1.70%)
Mar 09, 2016 13.63 13.96 13.52 13.91 48,119,848 +0.41(+3.02%)
Mar 08, 2016 13.57 13.83 13.48 13.51 62,666,728 -0.18(-1.31%)
Mar 07, 2016 13.18 13.98 13.16 13.69 80,001,824 +0.28(+2.11%)
Mar 04, 2016 13.20 13.60 13.17 13.40 97,335,864 +0.35(+2.71%)
Mar 03, 2016 12.55 13.16 12.28 13.05 72,398,816 +0.49(+3.93%)
Mar 02, 2016 12.25 12.57 12.10 12.56 72,912,344 +0.13(+1.07%)
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.