Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 21, 2016 | 16.40 | 16.48 | 16.48 | 16.48 | 5,238 | +0.03(+0.17%) |
Apr 19, 2016 | 16.43 | 16.45 | 16.45 | 16.45 | 291 | -0.01(-0.07%) |
Apr 14, 2016 | 16.45 | 16.46 | 16.46 | 16.46 | 291 | +0.11(+0.65%) |
Apr 13, 2016 | 16.36 | 16.36 | 16.36 | 16.36 | 1,839 | +0.27(+1.67%) |
Apr 11, 2016 | 16.09 | 16.09 | 16.09 | 16.09 | 145 | +0.02(+0.14%) |
Apr 06, 2016 | 16.06 | 16.06 | 16.06 | 16.06 | 3,637 | +0.13(+0.80%) |
Apr 05, 2016 | 15.94 | 15.94 | 15.94 | 15.94 | 1,600 | -0.17(-1.07%) |
Apr 04, 2016 | 16.22 | 16.22 | 16.11 | 16.11 | 320 | -0.01(-0.04%) |
Apr 01, 2016 | 16.09 | 16.11 | 16.09 | 16.11 | 1,164 | -0.23(-1.43%) |
Mar 31, 2016 | 16.35 | 16.35 | 16.35 | 16.35 | 145 | -0.13(-0.81%) |
Mar 30, 2016 | 16.51 | 16.51 | 16.47 | 16.48 | 2,287 | +0.09(+0.57%) |
Mar 29, 2016 | 16.36 | 16.39 | 16.36 | 16.39 | 582 | +0.16(+0.97%) |
Mar 24, 2016 | 16.29 | 16.23 | 16.23 | 16.23 | 27,939 | -0.12(-0.76%) |
Mar 18, 2016 | 16.36 | 16.36 | 16.36 | 16.36 | 145 | +0.14(+0.87%) |
Mar 17, 2016 | 16.16 | 16.24 | 15.58 | 16.21 | 29,831 | +0.15(+0.92%) |
Mar 16, 2016 | 16.07 | 16.07 | 16.07 | 16.07 | 145 | -0.01(-0.05%) |
Mar 15, 2016 | 16.06 | 16.08 | 16.06 | 16.08 | 3,134 | -0.03(-0.20%) |
Mar 14, 2016 | 16.10 | 16.11 | 16.06 | 16.11 | 9,809 | -0.10(-0.64%) |
Mar 11, 2016 | 16.16 | 16.24 | 16.15 | 16.21 | 21,283 | +0.35(+2.18%) |
Mar 09, 2016 | 15.85 | 15.86 | 15.86 | 15.86 | 1,600 | +0.07(+0.46%) |
Mar 08, 2016 | 15.79 | 15.79 | 15.79 | 15.79 | 3,319 | -0.15(-0.95%) |
Mar 03, 2016 | 15.92 | 15.94 | 15.94 | 15.94 | 1,164 | +0.10(+0.61%) |
Mar 02, 2016 | 15.83 | 15.85 | 15.83 | 15.85 | 640 | +0.33(+2.12%) |
Feb 29, 2016 | 15.52 | 15.52 | 15.52 | 15.52 | 1 | -0.00(-0.01%) |
Feb 26, 2016 | 15.57 | 15.57 | 15.52 | 15.52 | 1,302 | -0.10(-0.61%) |
Feb 25, 2016 | 15.53 | 15.61 | 15.53 | 15.61 | 2,876 | +0.23(+1.52%) |
Feb 24, 2016 | 15.39 | 15.39 | 15.38 | 15.38 | 347 | -0.23(-1.46%) |
Feb 23, 2016 | 15.60 | 15.61 | 15.60 | 15.61 | 1,491 | -0.05(-0.31%) |
Feb 22, 2016 | 15.63 | 15.66 | 15.63 | 15.66 | 1,344 | +0.16(+1.03%) |
Feb 19, 2016 | 15.50 | 15.50 | 15.47 | 15.50 | 9,169 | -0.01(-0.09%) |
Feb 18, 2016 | 15.55 | 15.55 | 15.51 | 15.51 | 465 | -0.09(-0.59%) |
Feb 17, 2016 | 15.59 | 15.60 | 15.59 | 15.60 | 471 | +0.37(+2.41%) |
Feb 16, 2016 | 15.24 | 15.30 | 15.23 | 15.24 | 27,032 | +0.18(+1.16%) |
Feb 12, 2016 | 14.94 | 15.06 | 15.06 | 15.06 | 582 | -0.20(-1.33%) |
Feb 10, 2016 | 15.26 | 15.26 | 15.26 | 15.26 | 145 | +0.25(+1.69%) |
Feb 09, 2016 | 15.01 | 15.01 | 15.01 | 15.01 | 145 | -0.30(-1.98%) |
Feb 08, 2016 | 15.31 | 15.31 | 15.31 | 15.31 | 1,002 | -0.13(-0.85%) |
Feb 05, 2016 | 15.46 | 15.46 | 15.44 | 15.44 | 951 | +0.00(+0.00%) |
Feb 04, 2016 | 15.44 | 15.44 | 15.44 | 15.44 | 145 | +0.19(+1.22%) |
Feb 03, 2016 | 15.02 | 15.26 | 15.02 | 15.26 | 6,750 | +0.03(+0.23%) |
Feb 02, 2016 | 15.22 | 15.22 | 15.22 | 15.22 | 145 | -0.24(-1.56%) |
Feb 01, 2016 | 15.46 | 15.46 | 15.41 | 15.46 | 3,268 | -0.09(-0.57%) |
Jan 29, 2016 | 15.55 | 15.55 | 15.55 | 15.55 | 145 | +0.24(+1.56%) |
Jan 28, 2016 | 15.29 | 15.32 | 15.24 | 15.31 | 1,893,363 | +0.03(+0.19%) |
Jan 27, 2016 | 15.28 | 15.28 | 15.28 | 15.28 | 145 | +0.01(+0.10%) |
Jan 26, 2016 | 15.19 | 15.27 | 15.19 | 15.27 | 3,367 | +0.01(+0.08%) |
Jan 25, 2016 | 15.26 | 15.26 | 15.26 | 15.26 | 30,389 | +0.04(+0.27%) |
Jan 22, 2016 | 15.24 | 15.26 | 15.21 | 15.21 | 595 | +0.11(+0.73%) |
Jan 21, 2016 | 14.93 | 15.10 | 14.91 | 15.10 | 124,197 | -0.24(-1.57%) |
Jan 19, 2016 | 15.35 | 15.35 | 15.35 | 15.35 | 436 | -0.18(-1.14%) |
Jan 14, 2016 | 15.52 | 15.52 | 15.52 | 15.52 | 436 | +0.03(+0.17%) |
Jan 13, 2016 | 15.52 | 15.52 | 15.50 | 15.50 | 7,937 | +0.11(+0.70%) |
Jan 12, 2016 | 15.37 | 15.39 | 15.33 | 15.39 | 4,263 | +0.16(+1.02%) |
Jan 07, 2016 | 15.30 | 15.23 | 15.23 | 15.23 | 23,137 | -0.29(-1.90%) |
Jan 06, 2016 | 15.53 | 15.53 | 15.53 | 15.53 | 957 | -0.45(-2.85%) |
Dec 30, 2015 | 15.93 | 15.98 | 15.93 | 15.98 | 1 | -0.10(-0.60%) |
Dec 29, 2015 | 16.04 | 16.08 | 16.03 | 16.08 | 5,608 | +0.14(+0.91%) |
Dec 28, 2015 | 15.93 | 15.94 | 15.90 | 15.94 | 12,975 | -0.26(-1.61%) |
Dec 24, 2015 | 16.20 | 16.20 | 16.20 | 16.20 | 595 | -0.15(-0.90%) |
Dec 23, 2015 | 16.34 | 16.34 | 16.34 | 16.34 | 862 | +0.24(+1.51%) |
Dec 22, 2015 | 16.10 | 16.10 | 16.10 | 16.10 | 442 | +0.08(+0.50%) |
Dec 21, 2015 | 16.02 | 16.02 | 16.02 | 16.02 | 613 | +0.04(+0.24%) |
Dec 18, 2015 | 16.04 | 16.04 | 15.98 | 15.98 | 1,842 | -0.01(-0.07%) |
Dec 17, 2015 | 15.99 | 15.99 | 15.99 | 15.99 | 1,189 | -0.08(-0.53%) |
Dec 16, 2015 | 16.11 | 16.11 | 16.08 | 16.08 | 1,916 | +0.41(+2.60%) |
Dec 14, 2015 | 15.60 | 15.67 | 15.67 | 15.67 | 5,361 | +0.13(+0.81%) |
Dec 11, 2015 | 15.58 | 15.58 | 15.54 | 15.54 | 14,406 | -0.25(-1.61%) |
Dec 10, 2015 | 15.80 | 15.80 | 15.80 | 15.80 | 792 | +0.02(+0.13%) |
Dec 09, 2015 | 15.81 | 15.85 | 15.78 | 15.78 | 2,321 | -0.02(-0.13%) |
Dec 08, 2015 | 15.66 | 15.80 | 15.66 | 15.80 | 2,214 | -0.08(-0.51%) |
Dec 07, 2015 | 15.87 | 15.91 | 15.85 | 15.88 | 117,843 | -0.28(-1.70%) |
Dec 04, 2015 | 16.12 | 16.16 | 16.12 | 16.15 | 33,657 | -0.07(-0.46%) |
Dec 02, 2015 | 16.22 | 16.23 | 16.23 | 16.23 | 3,425 | -0.60(-3.59%) |
Dec 01, 2015 | 16.73 | 16.83 | 16.73 | 16.83 | 19,129 | +0.36(+2.21%) |
Nov 30, 2015 | 16.44 | 16.49 | 16.44 | 16.47 | 2,180,975 | -0.62(-3.63%) |
Nov 04, 2015 | 17.09 | 17.09 | 17.09 | 17.09 | 148 | +0.18(+1.07%) |
Nov 02, 2015 | 16.91 | 16.91 | 16.91 | 16.91 | 148 | +0.17(+1.00%) |
Oct 26, 2015 | 16.74 | 16.74 | 16.74 | 16.74 | 148 | +0.16(+0.97%) |
Oct 20, 2015 | 16.58 | 16.58 | 16.58 | 16.58 | 1,489 | +1.28(+8.38%) |
Sep 28, 2015 | 15.30 | 15.30 | 15.30 | 15.30 | 148 | -0.32(-2.06%) |
Aug 13, 2015 | 15.62 | 15.62 | 15.62 | 15.62 | 446 | -0.15(-0.98%) |
Aug 06, 2015 | 15.77 | 15.77 | 15.77 | 15.77 | 446 | -0.67(-4.08%) |
Jul 06, 2015 | 16.45 | 16.44 | 16.44 | 16.44 | 6,255 | -0.54(-3.20%) |
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.