Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2016 | 17.40 | 17.40 | 17.40 | 17.40 | 110 | +0.46(+2.73%) |
Mar 29, 2016 | 16.94 | 16.94 | 16.94 | 16.94 | 222 | -0.19(-1.14%) |
Mar 21, 2016 | 17.13 | 17.13 | 17.13 | 17.13 | 220 | +0.35(+2.10%) |
Mar 14, 2016 | 16.78 | 16.78 | 16.78 | 16.78 | 220 | +0.00(+0.00%) |
Mar 11, 2016 | 16.67 | 16.78 | 16.67 | 16.78 | 248 | +0.53(+3.24%) |
Mar 10, 2016 | 16.25 | 16.25 | 16.25 | 16.25 | 110 | -0.06(-0.39%) |
Mar 04, 2016 | 16.32 | 16.32 | 16.32 | 16.32 | 8 | +0.47(+2.98%) |
Feb 29, 2016 | 15.85 | 15.85 | 15.85 | 15.85 | 110 | -0.09(-0.57%) |
Feb 22, 2016 | 15.94 | 15.94 | 15.94 | 15.94 | 110 | +0.53(+3.47%) |
Feb 16, 2016 | 15.40 | 15.40 | 15.40 | 15.40 | 441 | +0.10(+0.65%) |
Feb 10, 2016 | 15.32 | 15.30 | 15.30 | 15.30 | 662 | +0.14(+0.93%) |
Feb 09, 2016 | 15.22 | 15.22 | 15.03 | 15.16 | 735 | -0.24(-1.56%) |
Feb 08, 2016 | 15.40 | 15.40 | 15.40 | 15.40 | 882 | -0.91(-5.56%) |
Feb 01, 2016 | 16.32 | 16.31 | 16.31 | 16.31 | 331 | -0.04(-0.24%) |
Jan 29, 2016 | 16.29 | 16.35 | 16.29 | 16.35 | 392 | -0.30(-1.78%) |
Jan 14, 2016 | 16.65 | 16.65 | 16.65 | 16.65 | 110 | -0.11(-0.65%) |
Jan 12, 2016 | 16.76 | 16.75 | 16.75 | 16.75 | 1,103 | -0.25(-1.44%) |
Jan 07, 2016 | 17.00 | 17.00 | 17.00 | 17.00 | 11 | -0.16(-0.93%) |
Jan 06, 2016 | 17.16 | 17.16 | 17.16 | 17.16 | 110 | -0.20(-1.15%) |
Jan 04, 2016 | 17.18 | 17.36 | 17.36 | 17.36 | 441 | -0.29(-1.66%) |
Dec 31, 2015 | 17.65 | 17.65 | 17.65 | 17.65 | 110 | +0.00(+0.00%) |
Dec 30, 2015 | 17.65 | 17.65 | 17.65 | 17.65 | 334 | -0.22(-1.22%) |
Dec 28, 2015 | 17.87 | 17.87 | 17.87 | 17.87 | 1 | +0.06(+0.36%) |
Dec 24, 2015 | 17.80 | 17.80 | 17.80 | 17.80 | 110 | +0.25(+1.45%) |
Dec 22, 2015 | 17.55 | 17.55 | 17.55 | 17.55 | 1 | -0.03(-0.19%) |
Dec 16, 2015 | 17.58 | 17.58 | 17.58 | 17.58 | 2 | +0.11(+0.60%) |
Dec 15, 2015 | 17.48 | 17.48 | 17.48 | 17.48 | 167 | +0.29(+1.70%) |
Dec 11, 2015 | 17.16 | 17.19 | 17.16 | 17.19 | 100 | -0.35(-1.98%) |
Dec 10, 2015 | 17.54 | 17.54 | 17.54 | 17.54 | 110 | +0.02(+0.14%) |
Dec 09, 2015 | 17.47 | 17.51 | 17.47 | 17.51 | 237 | -0.45(-2.50%) |
Dec 04, 2015 | 17.94 | 17.96 | 17.96 | 17.96 | 1,103 | -0.02(-0.11%) |
Dec 02, 2015 | 17.98 | 17.98 | 17.98 | 17.98 | 110 | +0.06(+0.34%) |
Dec 01, 2015 | 17.92 | 17.93 | 17.92 | 17.92 | 887 | +0.13(+0.76%) |
Nov 30, 2015 | 17.78 | 17.78 | 17.78 | 17.78 | 110 | +0.11(+0.62%) |
Nov 25, 2015 | 17.59 | 17.68 | 17.68 | 17.68 | 1,214 | +0.01(+0.05%) |
Nov 19, 2015 | 17.68 | 17.67 | 17.67 | 17.67 | 331 | +0.01(+0.05%) |
Nov 18, 2015 | 17.66 | 17.66 | 17.66 | 17.66 | 131 | +0.06(+0.33%) |
Nov 17, 2015 | 17.60 | 17.60 | 17.60 | 17.60 | 110 | +0.19(+1.07%) |
Nov 16, 2015 | 17.41 | 17.41 | 17.41 | 17.41 | 166 | +0.03(+0.16%) |
Nov 13, 2015 | 17.40 | 17.58 | 17.39 | 17.39 | 994 | -0.34(-1.89%) |
Nov 11, 2015 | 17.68 | 17.72 | 17.72 | 17.72 | 331 | +0.14(+0.77%) |
Nov 10, 2015 | 17.67 | 17.67 | 17.58 | 17.58 | 992 | -0.51(-2.79%) |
Oct 30, 2015 | 18.09 | 18.09 | 18.09 | 18.09 | 110 | +0.28(+1.57%) |
Oct 29, 2015 | 17.81 | 17.81 | 17.81 | 17.81 | 111 | -0.49(-2.66%) |
Oct 28, 2015 | 17.69 | 18.30 | 17.69 | 18.30 | 220 | -0.22(-1.19%) |
Oct 26, 2015 | 18.52 | 18.52 | 18.52 | 18.52 | 110 | +0.00(+0.01%) |
Oct 23, 2015 | 18.26 | 18.52 | 18.26 | 18.52 | 220 | +0.41(+2.24%) |
Oct 22, 2015 | 18.15 | 18.15 | 18.11 | 18.11 | 444 | -0.19(-1.02%) |
Oct 20, 2015 | 18.30 | 18.30 | 18.30 | 18.30 | 2 | -0.08(-0.45%) |
Oct 16, 2015 | 18.38 | 18.38 | 18.38 | 18.38 | 110 | +0.11(+0.58%) |
Oct 13, 2015 | 18.27 | 18.27 | 18.27 | 18.27 | 58 | -0.21(-1.13%) |
Oct 09, 2015 | 18.48 | 18.48 | 18.48 | 18.48 | 220 | +0.37(+2.02%) |
Oct 08, 2015 | 18.12 | 18.12 | 18.12 | 18.12 | 155 | +0.31(+1.73%) |
Oct 05, 2015 | 17.81 | 17.81 | 17.81 | 17.81 | 24 | +0.41(+2.38%) |
Sep 30, 2015 | 17.39 | 17.39 | 17.39 | 17.39 | 110 | +0.49(+2.89%) |
Sep 29, 2015 | 16.91 | 16.91 | 16.91 | 16.91 | 158 | -0.37(-2.15%) |
Sep 28, 2015 | 17.30 | 17.39 | 17.18 | 17.28 | 998 | -0.16(-0.94%) |
Sep 25, 2015 | 17.44 | 17.44 | 17.44 | 17.44 | 198 | +0.12(+0.68%) |
Sep 24, 2015 | 17.41 | 17.41 | 17.32 | 17.32 | 772 | -0.10(-0.57%) |
Sep 22, 2015 | 17.64 | 17.64 | 17.42 | 17.42 | 2 | -0.80(-4.38%) |
Sep 21, 2015 | 18.22 | 18.22 | 18.22 | 18.22 | 165 | +0.10(+0.57%) |
Sep 17, 2015 | 18.12 | 18.12 | 18.12 | 18.12 | 110 | +0.08(+0.44%) |
Sep 15, 2015 | 17.91 | 18.04 | 17.91 | 18.04 | 2 | -0.08(-0.44%) |
Sep 14, 2015 | 18.12 | 18.12 | 18.12 | 18.12 | 110 | -0.20(-1.11%) |
Sep 11, 2015 | 18.32 | 18.32 | 18.32 | 18.32 | 111 | +0.36(+1.98%) |
Sep 08, 2015 | 17.35 | 17.96 | 17.96 | 17.96 | 1,438 | +0.01(+0.05%) |
Sep 03, 2015 | 17.96 | 17.96 | 17.96 | 17.96 | 110 | +0.00(+0.01%) |
Sep 01, 2015 | 17.85 | 17.95 | 17.95 | 17.95 | 1,106 | -0.27(-1.51%) |
Aug 31, 2015 | 18.23 | 18.23 | 18.23 | 18.23 | 276 | -0.00(-0.02%) |
Aug 27, 2015 | 18.12 | 18.23 | 18.23 | 18.23 | 1,881 | +0.40(+2.22%) |
Aug 26, 2015 | 17.83 | 17.84 | 17.81 | 17.84 | 710 | +0.09(+0.51%) |
Aug 25, 2015 | 16.87 | 18.23 | 16.87 | 17.75 | 1,288 | -0.69(-3.73%) |
Aug 21, 2015 | 18.47 | 18.47 | 18.43 | 18.43 | 26 | -0.20(-1.09%) |
Aug 20, 2015 | 18.63 | 18.63 | 18.63 | 18.63 | 110 | -0.30(-1.57%) |
Aug 18, 2015 | 18.84 | 18.93 | 18.75 | 18.93 | 3 | -0.13(-0.69%) |
Aug 14, 2015 | 19.05 | 19.07 | 19.07 | 19.07 | 3,098 | +0.01(+0.05%) |
Aug 12, 2015 | 19.40 | 19.05 | 19.05 | 19.05 | 664 | -0.10(-0.52%) |
Aug 06, 2015 | 19.16 | 19.16 | 19.16 | 19.16 | 22 | -0.18(-0.93%) |
Aug 05, 2015 | 19.34 | 19.34 | 19.34 | 19.34 | 221 | +0.01(+0.04%) |
Aug 04, 2015 | 19.33 | 19.33 | 19.33 | 19.33 | 110 | +0.05(+0.28%) |
Aug 03, 2015 | 19.27 | 19.27 | 19.27 | 19.27 | 161 | -0.41(-2.11%) |
Jul 31, 2015 | 19.31 | 19.79 | 19.31 | 19.69 | 968 | +0.45(+2.35%) |
Jul 29, 2015 | 19.24 | 19.24 | 19.24 | 19.24 | 110 | -0.24(-1.25%) |
Jul 24, 2015 | 19.57 | 19.48 | 19.48 | 19.48 | 1,106 | -0.24(-1.23%) |
Jul 23, 2015 | 19.72 | 19.72 | 19.72 | 19.72 | 120 | -0.07(-0.37%) |
Jul 21, 2015 | 19.78 | 19.80 | 19.78 | 19.80 | 1 | +0.19(+0.97%) |
Jul 17, 2015 | 19.54 | 19.61 | 19.54 | 19.61 | 75 | +0.04(+0.18%) |
Jul 16, 2015 | 19.92 | 19.92 | 19.57 | 19.57 | 1,007 | +0.05(+0.23%) |
Jul 15, 2015 | 19.59 | 19.60 | 19.47 | 19.53 | 714 | +0.14(+0.75%) |
Jul 14, 2015 | 19.38 | 19.38 | 19.38 | 19.38 | 332 | -0.22(-1.13%) |
Jul 13, 2015 | 19.60 | 19.60 | 19.60 | 19.60 | 138 | +0.41(+2.14%) |
Jul 10, 2015 | 19.42 | 19.42 | 19.13 | 19.19 | 1,378 | +0.82(+4.48%) |
Jul 09, 2015 | 22.24 | 22.24 | 17.46 | 18.37 | 569 | -0.77(-4.01%) |
Jul 08, 2015 | 19.14 | 19.14 | 19.14 | 19.14 | 375 | -1.20(-5.91%) |
Jul 07, 2015 | 22.54 | 22.54 | 20.34 | 20.34 | 1,218 | +0.47(+2.36%) |
Jul 06, 2015 | 19.72 | 19.87 | 19.72 | 19.87 | 588 | -0.01(-0.05%) |
Jul 02, 2015 | 19.88 | 19.88 | 19.88 | 19.88 | 1,549 | +0.09(+0.46%) |
Jul 01, 2015 | 19.90 | 19.90 | 19.79 | 19.79 | 270 | +0.28(+1.44%) |
Jun 30, 2015 | 19.56 | 19.74 | 19.51 | 19.51 | 700 | -0.27(-1.37%) |
Jun 29, 2015 | 19.77 | 19.78 | 19.77 | 19.78 | 338 | -0.09(-0.45%) |
Jun 26, 2015 | 19.83 | 20.06 | 19.83 | 19.87 | 1,682 | -0.23(-1.14%) |
Jun 25, 2015 | 20.23 | 20.28 | 20.10 | 20.10 | 2,103 | -0.12(-0.59%) |
Jun 24, 2015 | 20.16 | 20.22 | 20.16 | 20.22 | 646 | +0.90(+4.65%) |
Jun 23, 2015 | 20.23 | 20.23 | 19.32 | 19.32 | 762 | -0.82(-4.08%) |
Jun 22, 2015 | 20.23 | 20.56 | 20.14 | 20.14 | 2,013 | +0.49(+2.48%) |
Jun 19, 2015 | 20.79 | 20.79 | 19.36 | 19.65 | 4,342 | -1.03(-4.98%) |
Jun 18, 2015 | 21.87 | 22.18 | 20.68 | 20.68 | 2,298 | -0.94(-4.35%) |
Jun 17, 2015 | 21.62 | 22.24 | 21.62 | 21.62 | 3,405 | -0.47(-2.13%) |
Jun 16, 2015 | 22.00 | 22.09 | 21.96 | 22.09 | 592 | +1.32(+6.35%) |
Jun 15, 2015 | 21.98 | 22.28 | 20.77 | 20.77 | 5,217 | -1.21(-5.51%) |
Jun 12, 2015 | 21.98 | 21.98 | 21.98 | 21.98 | 131 | +0.00(+0.00%) |
Jun 11, 2015 | 22.05 | 22.27 | 21.21 | 21.98 | 6,238 | +1.19(+5.74%) |
Jun 10, 2015 | 21.64 | 21.64 | 20.79 | 20.79 | 3,049 | -1.80(-7.96%) |
Jun 09, 2015 | 21.39 | 23.04 | 21.39 | 22.59 | 2,193 | +0.18(+0.81%) |
Jun 08, 2015 | 21.67 | 22.91 | 20.78 | 22.41 | 3,229 | -0.17(-0.76%) |
Jun 05, 2015 | 22.67 | 25.62 | 22.14 | 22.58 | 9,821 | -0.55(-2.38%) |
Jun 04, 2015 | 23.04 | 23.95 | 22.00 | 23.13 | 3,632 | +0.23(+1.00%) |
Jun 03, 2015 | 23.04 | 23.31 | 22.59 | 22.90 | 1,976 | +0.95(+4.33%) |
Jun 02, 2015 | 21.95 | 21.95 | 21.95 | 21.95 | 243 | +0.04(+0.19%) |
Jun 01, 2015 | 20.75 | 22.26 | 20.75 | 21.91 | 12,000 | +1.13(+5.45%) |
May 29, 2015 | 20.82 | 20.82 | 20.78 | 20.78 | 792 | -0.07(-0.32%) |
May 28, 2015 | 20.84 | 20.84 | 20.84 | 20.84 | 110 | +0.11(+0.55%) |
May 27, 2015 | 20.73 | 20.73 | 20.73 | 20.73 | 110 | -0.14(-0.68%) |
May 26, 2015 | 21.03 | 21.03 | 20.87 | 20.87 | 664 | -0.56(-2.61%) |
May 22, 2015 | 21.10 | 21.43 | 21.43 | 21.43 | 664 | +0.22(+1.02%) |
May 20, 2015 | 21.19 | 21.22 | 21.22 | 21.22 | 553 | +0.09(+0.43%) |
May 19, 2015 | 21.11 | 21.13 | 20.97 | 21.13 | 639 | -0.10(-0.47%) |
May 18, 2015 | 21.23 | 21.23 | 21.22 | 21.22 | 354 | -0.03(-0.12%) |
May 15, 2015 | 21.25 | 21.25 | 21.25 | 21.25 | 110 | +0.21(+0.98%) |
May 14, 2015 | 21.19 | 21.19 | 21.04 | 21.04 | 254 | -0.04(-0.17%) |
May 13, 2015 | 21.04 | 21.08 | 21.04 | 21.08 | 498 | +0.52(+2.55%) |
May 11, 2015 | 20.56 | 20.56 | 20.56 | 20.56 | 32 | +0.09(+0.44%) |
May 08, 2015 | 20.47 | 20.47 | 20.47 | 20.47 | 110 | +0.29(+1.43%) |
May 07, 2015 | 20.17 | 20.18 | 20.17 | 20.18 | 277 | +0.01(+0.04%) |
May 06, 2015 | 20.33 | 20.33 | 18.13 | 20.17 | 453 | -0.06(-0.31%) |
May 05, 2015 | 20.34 | 20.34 | 20.23 | 20.23 | 560 | -0.30(-1.45%) |
May 04, 2015 | 20.37 | 20.54 | 20.37 | 20.53 | 585 | +0.17(+0.84%) |
May 01, 2015 | 20.36 | 20.36 | 20.36 | 20.36 | 221 | -0.02(-0.09%) |
Apr 30, 2015 | 20.38 | 20.38 | 20.38 | 20.38 | 112 | +0.00(+0.00%) |
Apr 29, 2015 | 20.65 | 20.65 | 20.38 | 20.38 | 221 | -0.27(-1.31%) |
Apr 28, 2015 | 20.65 | 20.65 | 20.65 | 20.65 | 547 | -0.12(-0.57%) |
Apr 27, 2015 | 20.94 | 20.94 | 20.75 | 20.76 | 453 | +0.18(+0.88%) |
Apr 24, 2015 | 20.56 | 20.59 | 20.35 | 20.58 | 442 | +0.03(+0.13%) |
Apr 23, 2015 | 20.38 | 20.56 | 20.38 | 20.56 | 398 | +0.24(+1.20%) |
Apr 22, 2015 | 20.31 | 20.31 | 20.31 | 20.31 | 112 | -0.01(-0.04%) |
Apr 21, 2015 | 20.30 | 20.33 | 20.30 | 20.32 | 996 | +0.07(+0.36%) |
Apr 20, 2015 | 20.25 | 20.25 | 20.25 | 20.25 | 110 | -0.05(-0.27%) |
Apr 17, 2015 | 20.28 | 20.30 | 20.28 | 20.30 | 221 | -0.22(-1.06%) |
Apr 16, 2015 | 20.52 | 20.52 | 20.52 | 20.52 | 110 | +0.12(+0.58%) |
Apr 15, 2015 | 20.33 | 20.40 | 20.15 | 20.40 | 2,213 | +0.07(+0.36%) |
Apr 14, 2015 | 20.30 | 20.35 | 20.30 | 20.33 | 973 | -0.02(-0.09%) |
Apr 13, 2015 | 19.74 | 20.43 | 19.67 | 20.35 | 2,475 | +0.22(+1.08%) |
Apr 09, 2015 | 19.53 | 20.13 | 20.13 | 20.13 | 2,324 | +0.04(+0.18%) |
Apr 08, 2015 | 19.50 | 20.09 | 19.46 | 20.09 | 1,093 | +0.22(+1.09%) |
Apr 07, 2015 | 19.75 | 19.88 | 19.75 | 19.88 | 363 | +0.54(+2.80%) |
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.
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.