Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 21, 2016 | 32.00 | 32.00 | 32.00 | 0 | +0.40(+1.27%) | |
Apr 20, 2016 | 31.60 | 31.60 | 31.60 | 31.60 | 155 | +1.65(+5.51%) |
Apr 15, 2016 | 29.95 | 29.95 | 29.95 | 1 | -1.40(-4.47%) | |
Apr 13, 2016 | 31.35 | 31.35 | 31.35 | 0 | +1.35(+4.50%) | |
Apr 08, 2016 | 30.00 | 30.00 | 30.00 | 0 | +1.25(+4.35%) | |
Apr 07, 2016 | 29.16 | 29.16 | 28.75 | 28.75 | 267 | -1.25(-4.17%) |
Apr 04, 2016 | 30.00 | 30.00 | 30.00 | 0 | -2.00(-6.25%) | |
Mar 31, 2016 | 32.00 | 32.00 | 32.00 | 0 | +0.50(+1.59%) | |
Mar 30, 2016 | 31.50 | 31.50 | 31.50 | 31.50 | 121 | +2.24(+7.66%) |
Mar 28, 2016 | 29.26 | 29.26 | 29.26 | 1 | -2.73(-8.53%) | |
Mar 24, 2016 | 31.99 | 31.99 | 31.99 | 0 | +2.39(+8.07%) | |
Mar 23, 2016 | 29.60 | 29.60 | 29.60 | 29.60 | 287 | +0.84(+2.92%) |
Mar 22, 2016 | 28.76 | 28.76 | 28.76 | 28.76 | 204 | -0.24(-0.83%) |
Mar 18, 2016 | 29.00 | 29.00 | 29.00 | 0 | +0.15(+0.52%) | |
Mar 17, 2016 | 29.00 | 29.00 | 28.85 | 28.85 | 587 | +0.59(+2.09%) |
Mar 14, 2016 | 28.26 | 28.26 | 28.26 | 16 | -0.98(-3.35%) | |
Mar 08, 2016 | 29.24 | 29.24 | 29.24 | 0 | +0.00(+0.00%) | |
Mar 04, 2016 | 29.24 | 29.24 | 29.24 | 0 | +0.74(+2.60%) | |
Mar 03, 2016 | 28.50 | 28.50 | 28.50 | 2,425 | -1.15(-3.88%) | |
Mar 02, 2016 | 28.50 | 29.65 | 27.04 | 29.65 | 5,488 | -2.25(-7.05%) |
Feb 26, 2016 | 31.90 | 31.90 | 31.90 | 0 | +1.90(+6.33%) | |
Feb 25, 2016 | 29.95 | 30.00 | 29.95 | 30.00 | 1,450 | +1.50(+5.26%) |
Feb 24, 2016 | 28.53 | 28.53 | 28.50 | 28.50 | 1,000 | -0.03(-0.11%) |
Feb 18, 2016 | 28.53 | 28.53 | 28.53 | 0 | +0.00(+0.00%) | |
Feb 17, 2016 | 28.53 | 28.53 | 28.53 | 28.53 | 304 | -0.20(-0.70%) |
Feb 11, 2016 | 28.73 | 28.73 | 28.73 | 0 | +0.00(+0.00%) | |
Feb 10, 2016 | 29.00 | 29.00 | 28.04 | 28.73 | 840 | -1.27(-4.23%) |
Feb 05, 2016 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) | |
Jan 29, 2016 | 30.00 | 30.00 | 30.00 | 82 | +0.00(+0.00%) | |
Jan 27, 2016 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) | |
Jan 26, 2016 | 30.00 | 30.00 | 30.00 | 30.00 | 700 | +0.00(+0.00%) |
Jan 21, 2016 | 30.00 | 30.00 | 30.00 | 0 | -0.00(-0.00%) | |
Jan 20, 2016 | 30.00 | 30.00 | 30.00 | 30.00 | 123 | -1.00(-3.22%) |
Jan 14, 2016 | 31.00 | 31.00 | 31.00 | 0 | +1.00(+3.33%) | |
Jan 13, 2016 | 30.00 | 30.00 | 30.00 | 30.00 | 1,054 | +0.00(+0.00%) |
Jan 12, 2016 | 30.00 | 30.00 | 30.00 | 30.00 | 100 | +0.00(+0.00%) |
Jan 11, 2016 | 30.00 | 30.00 | 30.00 | 30.00 | 690 | +0.00(+0.00%) |
Jan 04, 2016 | 30.00 | 30.00 | 30.00 | 0 | -2.00(-6.25%) | |
Dec 31, 2015 | 32.00 | 32.00 | 32.00 | 0 | +0.50(+1.59%) | |
Dec 24, 2015 | 31.50 | 31.50 | 31.50 | 90 | +0.01(+0.03%) | |
Dec 23, 2015 | 31.49 | 31.49 | 31.49 | 31.49 | 200 | +1.49(+4.97%) |
Dec 21, 2015 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) | |
Dec 16, 2015 | 30.00 | 30.00 | 30.00 | 0 | -0.20(-0.66%) | |
Dec 15, 2015 | 30.00 | 30.20 | 28.04 | 30.20 | 1,855 | +0.20(+0.67%) |
Dec 09, 2015 | 30.00 | 30.00 | 30.00 | 0 | +0.25(+0.84%) | |
Dec 08, 2015 | 29.75 | 29.75 | 29.75 | 29.75 | 122 | -0.24(-0.80%) |
Dec 07, 2015 | 29.99 | 29.99 | 29.99 | 29.99 | 1,111 | +0.24(+0.82%) |
Dec 04, 2015 | 30.00 | 30.00 | 29.50 | 29.75 | 802 | -0.25(-0.85%) |
Dec 03, 2015 | 29.50 | 30.00 | 29.48 | 30.00 | 1,420 | +0.50(+1.69%) |
Nov 30, 2015 | 29.50 | 29.50 | 29.50 | 0 | +1.10(+3.87%) | |
Nov 24, 2015 | 28.40 | 28.40 | 28.40 | 0 | -0.40(-1.39%) | |
Nov 18, 2015 | 28.80 | 28.80 | 28.80 | 8 | -0.14(-0.48%) | |
Nov 17, 2015 | 28.94 | 28.94 | 28.94 | 28.94 | 200 | +0.14(+0.49%) |
Nov 16, 2015 | 28.80 | 28.80 | 28.80 | 28.80 | 442 | +0.25(+0.88%) |
Nov 10, 2015 | 28.55 | 28.55 | 28.55 | 0 | +0.05(+0.18%) | |
Nov 03, 2015 | 28.50 | 28.50 | 28.50 | 0 | -0.50(-1.72%) | |
Oct 22, 2015 | 29.00 | 29.00 | 29.00 | 0 | +0.02(+0.07%) | |
Oct 20, 2015 | 28.98 | 28.98 | 28.98 | 0 | +0.48(+1.68%) | |
Oct 19, 2015 | 29.00 | 29.99 | 27.04 | 28.50 | 4,695 | -0.48(-1.66%) |
Oct 08, 2015 | 28.98 | 28.98 | 28.98 | 0 | +0.73(+2.58%) | |
Oct 07, 2015 | 28.25 | 28.25 | 28.25 | 28.25 | 615 | -0.74(-2.55%) |
Oct 05, 2015 | 28.99 | 28.99 | 28.99 | 35 | +0.00(+0.00%) | |
Oct 02, 2015 | 29.00 | 29.00 | 28.99 | 28.99 | 4,000 | -0.51(-1.73%) |
Oct 01, 2015 | 28.25 | 30.00 | 28.00 | 29.50 | 6,558 | +0.50(+1.72%) |
Sep 25, 2015 | 29.00 | 29.00 | 29.00 | 0 | +0.00(+0.00%) | |
Sep 18, 2015 | 29.00 | 29.00 | 29.00 | 0 | -0.53(-1.79%) | |
Sep 17, 2015 | 29.53 | 29.53 | 29.53 | 29.53 | 156 | -0.42(-1.40%) |
Sep 16, 2015 | 32.00 | 32.00 | 29.00 | 29.95 | 1,379 | -2.05(-6.41%) |
Sep 15, 2015 | 30.00 | 34.00 | 30.00 | 32.00 | 3,409 | +3.00(+10.34%) |
Sep 14, 2015 | 28.60 | 29.00 | 28.60 | 29.00 | 3,123 | +0.00(+0.00%) |
Sep 10, 2015 | 29.00 | 29.00 | 29.00 | 0 | +1.00(+3.57%) | |
Sep 08, 2015 | 28.00 | 28.00 | 28.00 | 0 | +0.00(+0.00%) | |
Sep 04, 2015 | 28.00 | 28.00 | 28.00 | 0 | -0.50(-1.75%) | |
Sep 01, 2015 | 28.50 | 28.50 | 28.50 | 0 | +0.50(+1.79%) | |
Aug 28, 2015 | 28.00 | 28.00 | 28.00 | 0 | +1.00(+3.70%) | |
Aug 25, 2015 | 27.00 | 27.00 | 27.00 | 0 | -0.25(-0.92%) | |
Aug 24, 2015 | 27.25 | 27.25 | 27.25 | 27.25 | 300 | -1.25(-4.39%) |
Aug 19, 2015 | 28.50 | 28.50 | 28.50 | 1 | +0.50(+1.79%) | |
Aug 18, 2015 | 28.00 | 28.00 | 28.00 | 28.00 | 1,002 | +0.23(+0.83%) |
Aug 12, 2015 | 27.77 | 27.77 | 27.77 | 0 | +0.77(+2.85%) | |
Aug 07, 2015 | 27.00 | 27.00 | 27.00 | 0 | +0.10(+0.37%) | |
Aug 06, 2015 | 26.50 | 26.90 | 26.50 | 26.90 | 301 | +1.75(+6.96%) |
Aug 05, 2015 | 26.00 | 26.00 | 25.15 | 25.15 | 1,500 | -0.85(-3.27%) |
Aug 04, 2015 | 26.00 | 26.00 | 26.00 | 26.00 | 266 | +0.00(+0.00%) |
Jul 23, 2015 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) | |
Jul 22, 2015 | 26.00 | 26.00 | 26.00 | 26.00 | 468 | +0.35(+1.36%) |
Jul 21, 2015 | 25.90 | 25.90 | 25.65 | 25.65 | 830 | -0.35(-1.35%) |
Jul 20, 2015 | 26.00 | 26.00 | 26.00 | 26.00 | 100 | +0.00(+0.00%) |
Jul 16, 2015 | 26.00 | 26.00 | 26.00 | 0 | +0.35(+1.36%) | |
Jul 15, 2015 | 25.65 | 25.65 | 25.65 | 25.65 | 140 | -0.35(-1.35%) |
Jul 14, 2015 | 26.00 | 26.00 | 26.00 | 26.00 | 100 | +0.25(+0.97%) |
Jul 13, 2015 | 25.75 | 25.75 | 25.75 | 25.75 | 2,395 | -0.25(-0.96%) |
Jul 09, 2015 | 26.00 | 26.00 | 26.00 | 0 | -0.50(-1.89%) | |
Jul 01, 2015 | 26.50 | 26.50 | 26.50 | 100 | +0.00(+0.00%) | |
Jun 30, 2015 | 26.50 | 26.50 | 26.50 | 26.50 | 220 | +0.00(+0.00%) |
Jun 25, 2015 | 26.50 | 26.50 | 26.50 | 191 | +0.50(+1.92%) | |
Jun 24, 2015 | 26.37 | 26.37 | 25.80 | 26.00 | 7,870 | -0.37(-1.40%) |
Jun 23, 2015 | 26.37 | 26.37 | 26.37 | 26.37 | 114 | -0.13(-0.49%) |
Jun 18, 2015 | 26.50 | 26.50 | 26.50 | 0 | +0.10(+0.38%) | |
Jun 17, 2015 | 26.40 | 26.40 | 26.39 | 26.40 | 5,942 | +0.00(+0.00%) |
Jun 16, 2015 | 26.51 | 26.51 | 26.40 | 26.40 | 1,504 | -0.60(-2.22%) |
Jun 15, 2015 | 27.30 | 27.30 | 27.00 | 27.00 | 1,217 | -0.40(-1.46%) |
Jun 12, 2015 | 27.50 | 27.50 | 27.23 | 27.40 | 5,837 | -0.10(-0.36%) |
Jun 11, 2015 | 27.60 | 27.60 | 27.50 | 27.50 | 254 | -0.10(-0.36%) |
Jun 10, 2015 | 27.75 | 27.75 | 27.60 | 27.60 | 564 | -0.30(-1.08%) |
Jun 08, 2015 | 27.90 | 27.90 | 27.90 | 0 | +0.00(+0.00%) | |
Jun 04, 2015 | 27.90 | 27.90 | 27.90 | 0 | -0.20(-0.71%) | |
Jun 01, 2015 | 28.10 | 28.10 | 28.10 | 0 | +0.10(+0.36%) | |
May 28, 2015 | 28.00 | 28.00 | 28.00 | 36 | +0.60(+2.19%) | |
May 22, 2015 | 27.40 | 27.40 | 27.40 | 0 | +0.00(+0.00%) | |
May 21, 2015 | 27.30 | 27.40 | 27.30 | 27.40 | 2,118 | +0.20(+0.74%) |
May 20, 2015 | 26.70 | 27.20 | 26.37 | 27.20 | 14,138 | -0.80(-2.86%) |
May 19, 2015 | 26.95 | 28.00 | 26.95 | 28.00 | 3,073 | +1.40(+5.26%) |
May 15, 2015 | 26.60 | 26.60 | 26.60 | 85 | +0.10(+0.38%) | |
May 12, 2015 | 26.50 | 26.50 | 26.50 | 0 | +0.34(+1.30%) | |
May 11, 2015 | 26.33 | 26.33 | 26.16 | 26.16 | 366 | +0.00(+0.00%) |
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.