Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2016 | 16.22 | 16.27 | 16.22 | 16.27 | 127 | +0.05(+0.31%) |
May 25, 2016 | 16.22 | 16.22 | 16.21 | 16.22 | 6,681 | +0.31(+1.92%) |
May 23, 2016 | 15.91 | 15.91 | 15.91 | 15.91 | 5,641 | +0.08(+0.51%) |
May 19, 2016 | 15.84 | 15.83 | 15.83 | 15.83 | 1,100 | -0.08(-0.50%) |
May 12, 2016 | 15.96 | 15.91 | 15.91 | 15.91 | 3,577 | -0.02(-0.14%) |
May 11, 2016 | 15.90 | 15.93 | 15.90 | 15.93 | 1,520 | +0.09(+0.55%) |
May 09, 2016 | 15.84 | 15.84 | 15.84 | 15.84 | 963 | -0.01(-0.07%) |
May 06, 2016 | 15.86 | 15.86 | 15.86 | 15.86 | 210 | +0.05(+0.30%) |
May 05, 2016 | 15.90 | 15.90 | 15.80 | 15.81 | 21,946 | -0.31(-1.89%) |
May 03, 2016 | 16.03 | 16.11 | 16.03 | 16.11 | 64 | -0.06(-0.39%) |
May 02, 2016 | 16.24 | 16.24 | 16.18 | 16.18 | 1,296 | -0.05(-0.28%) |
Apr 29, 2016 | 16.26 | 16.27 | 16.22 | 16.22 | 484 | -0.04(-0.26%) |
Apr 26, 2016 | 16.27 | 16.27 | 16.27 | 16.27 | 550 | +0.02(+0.13%) |
Apr 25, 2016 | 16.24 | 16.24 | 16.24 | 16.24 | 291 | -0.11(-0.67%) |
Apr 22, 2016 | 16.35 | 16.35 | 16.35 | 16.35 | 968 | -0.26(-1.57%) |
Apr 19, 2016 | 16.58 | 16.61 | 16.61 | 16.61 | 1,513 | +0.20(+1.19%) |
Apr 18, 2016 | 16.41 | 16.43 | 16.41 | 16.42 | 2,981 | +0.08(+0.49%) |
Apr 15, 2016 | 16.34 | 16.34 | 16.34 | 16.34 | 619 | -0.14(-0.84%) |
Apr 14, 2016 | 16.47 | 16.48 | 16.47 | 16.48 | 1,375 | +0.07(+0.40%) |
Apr 13, 2016 | 16.41 | 16.41 | 16.41 | 16.41 | 481 | +0.24(+1.48%) |
Apr 12, 2016 | 16.17 | 16.17 | 16.17 | 16.17 | 630 | +0.41(+2.58%) |
Apr 05, 2016 | 15.79 | 15.76 | 15.76 | 15.76 | 1,100 | -0.14(-0.85%) |
Apr 04, 2016 | 15.90 | 15.90 | 15.90 | 15.90 | 1,100 | +0.05(+0.33%) |
Apr 01, 2016 | 15.85 | 15.85 | 15.85 | 15.85 | 216 | -0.11(-0.71%) |
Mar 23, 2016 | 16.01 | 16.01 | 15.96 | 15.96 | 68 | -0.04(-0.27%) |
Mar 21, 2016 | 16.00 | 16.00 | 16.00 | 16.00 | 963 | -0.01(-0.09%) |
Mar 18, 2016 | 16.08 | 16.08 | 16.02 | 16.02 | 506 | +0.06(+0.36%) |
Mar 16, 2016 | 15.94 | 15.96 | 15.96 | 15.96 | 6,053 | +0.08(+0.50%) |
Mar 15, 2016 | 15.83 | 15.88 | 15.83 | 15.88 | 5,337 | +0.00(+0.00%) |
Mar 11, 2016 | 15.87 | 15.88 | 15.88 | 15.88 | 825 | +0.05(+0.32%) |
Mar 10, 2016 | 15.83 | 15.83 | 15.83 | 15.83 | 218 | -0.02(-0.14%) |
Mar 08, 2016 | 15.74 | 15.88 | 15.74 | 15.85 | 34,396 | -0.01(-0.05%) |
Mar 07, 2016 | 15.86 | 15.86 | 15.86 | 15.86 | 327 | -0.04(-0.27%) |
Mar 04, 2016 | 15.90 | 15.90 | 15.90 | 15.90 | 231 | +0.04(+0.23%) |
Mar 03, 2016 | 15.87 | 15.87 | 15.87 | 15.87 | 71,006 | +0.08(+0.51%) |
Mar 02, 2016 | 15.79 | 15.79 | 15.79 | 15.79 | 1,019 | +0.15(+0.93%) |
Feb 29, 2016 | 15.66 | 15.64 | 15.64 | 15.64 | 1,651 | +0.20(+1.27%) |
Feb 25, 2016 | 15.50 | 15.53 | 15.44 | 15.44 | 60 | -0.12(-0.79%) |
Feb 22, 2016 | 15.49 | 15.57 | 15.57 | 15.57 | 550 | +0.31(+2.00%) |
Feb 19, 2016 | 15.26 | 15.26 | 15.26 | 15.26 | 137 | -0.15(-0.94%) |
Feb 18, 2016 | 15.34 | 15.41 | 15.33 | 15.41 | 12,148 | -0.07(-0.47%) |
Feb 17, 2016 | 15.39 | 15.52 | 15.38 | 15.48 | 1,995 | +1.25(+8.75%) |
Feb 11, 2016 | 14.19 | 14.24 | 14.24 | 14.24 | 40,037 | -0.24(-1.62%) |
Feb 10, 2016 | 14.46 | 14.48 | 14.46 | 14.47 | 887 | -0.63(-4.19%) |
Feb 05, 2016 | 15.10 | 15.10 | 15.10 | 15.10 | 137 | -0.07(-0.43%) |
Feb 04, 2016 | 15.17 | 15.17 | 15.17 | 15.17 | 1,342 | +0.33(+2.20%) |
Feb 03, 2016 | 15.07 | 15.07 | 14.84 | 14.84 | 2,039 | -0.71(-4.58%) |
Feb 01, 2016 | 15.34 | 15.55 | 15.34 | 15.55 | 56 | +0.08(+0.52%) |
Jan 29, 2016 | 15.47 | 15.47 | 15.47 | 15.47 | 619 | +0.72(+4.88%) |
Jan 21, 2016 | 14.75 | 14.75 | 14.75 | 14.75 | 550 | +0.20(+1.35%) |
Jan 20, 2016 | 14.56 | 14.56 | 14.56 | 14.56 | 415 | -0.38(-2.53%) |
Jan 14, 2016 | 14.94 | 14.94 | 14.94 | 14.94 | 4,815 | -0.13(-0.87%) |
Jan 08, 2016 | 15.23 | 15.07 | 15.07 | 15.07 | 3,026 | -0.04(-0.29%) |
Jan 07, 2016 | 15.21 | 15.27 | 15.11 | 15.11 | 1,900 | -0.52(-3.35%) |
Jan 05, 2016 | 15.66 | 15.66 | 15.63 | 15.63 | 1 | -0.39(-2.45%) |
Dec 30, 2015 | 16.03 | 16.03 | 16.03 | 16.03 | 82 | -0.10(-0.64%) |
Dec 29, 2015 | 16.14 | 16.14 | 16.13 | 16.13 | 2,905 | +0.60(+3.89%) |
Dec 22, 2015 | 15.52 | 15.55 | 15.50 | 15.52 | 5 | +0.09(+0.61%) |
Dec 21, 2015 | 15.51 | 15.51 | 15.43 | 15.43 | 279,179 | +0.03(+0.19%) |
Dec 18, 2015 | 15.40 | 15.40 | 15.40 | 15.40 | 251,655 | -0.15(-0.98%) |
Dec 16, 2015 | 15.55 | 15.55 | 15.55 | 15.55 | 137 | +0.24(+1.56%) |
Dec 15, 2015 | 15.32 | 15.32 | 15.32 | 15.32 | 2,736 | +0.27(+1.77%) |
Dec 14, 2015 | 15.14 | 15.14 | 15.05 | 15.05 | 1,644 | -0.40(-2.61%) |
Dec 09, 2015 | 15.51 | 15.45 | 15.45 | 15.45 | 970 | -0.44(-2.79%) |
Dec 07, 2015 | 15.89 | 15.89 | 15.89 | 15.90 | 63 | -0.34(-2.07%) |
Dec 03, 2015 | 16.23 | 16.23 | 16.23 | 16.23 | 138 | -0.04(-0.22%) |
Nov 27, 2015 | 16.27 | 16.27 | 16.27 | 16.27 | 97 | +0.19(+1.21%) |
Nov 24, 2015 | 16.10 | 16.07 | 16.07 | 16.07 | 693 | -0.02(-0.13%) |
Nov 23, 2015 | 16.09 | 16.09 | 16.09 | 16.09 | 311 | -0.11(-0.67%) |
Nov 20, 2015 | 16.24 | 16.24 | 16.20 | 16.20 | 1,108 | +0.40(+2.55%) |
Nov 12, 2015 | 15.80 | 15.80 | 15.80 | 15.80 | 1 | -0.27(-1.65%) |
Nov 09, 2015 | 16.07 | 16.07 | 16.07 | 16.07 | 277 | -0.18(-1.11%) |
Nov 05, 2015 | 16.25 | 16.25 | 16.25 | 16.25 | 831 | -0.02(-0.13%) |
Nov 03, 2015 | 16.27 | 16.27 | 16.27 | 16.27 | 554 | +0.01(+0.04%) |
Nov 02, 2015 | 16.26 | 16.26 | 16.26 | 16.26 | 214 | +0.00(+0.00%) |
Oct 29, 2015 | 16.26 | 16.26 | 16.26 | 16.26 | 83 | -0.12(-0.75%) |
Oct 23, 2015 | 16.38 | 16.38 | 16.38 | 16.38 | 1,663 | +0.04(+0.22%) |
Oct 09, 2015 | 16.33 | 16.35 | 16.33 | 16.35 | 9 | +0.16(+0.98%) |
Oct 07, 2015 | 16.23 | 16.19 | 16.19 | 16.19 | 277 | +0.76(+4.96%) |
Sep 30, 2015 | 15.42 | 15.42 | 15.42 | 15.42 | 415 | -0.08(-0.51%) |
Sep 25, 2015 | 15.43 | 15.50 | 15.50 | 15.50 | 693 | +0.44(+2.92%) |
Sep 22, 2015 | 15.29 | 15.29 | 15.06 | 15.06 | 27 | -0.51(-3.29%) |
Sep 18, 2015 | 15.52 | 15.63 | 15.52 | 15.57 | 12 | +0.06(+0.37%) |
Sep 15, 2015 | 15.52 | 15.52 | 15.52 | 15.52 | 13 | +0.00(+0.00%) |
Sep 14, 2015 | 15.55 | 15.55 | 15.52 | 15.52 | 720 | -0.22(-1.38%) |
Sep 10, 2015 | 15.90 | 15.73 | 15.73 | 15.73 | 2,633 | +0.22(+1.44%) |
Sep 02, 2015 | 15.65 | 15.68 | 15.51 | 15.51 | 42 | +0.17(+1.13%) |
Sep 01, 2015 | 15.34 | 15.34 | 15.34 | 15.34 | 206 | -0.07(-0.47%) |
Aug 25, 2015 | 15.43 | 15.43 | 15.34 | 15.41 | 24 | +0.41(+2.74%) |
Aug 24, 2015 | 14.78 | 15.01 | 14.78 | 15.00 | 1,160 | -0.96(-6.01%) |
Aug 21, 2015 | 15.96 | 15.96 | 15.96 | 15.96 | 207 | -0.19(-1.18%) |
Aug 20, 2015 | 16.15 | 16.15 | 16.15 | 16.15 | 162 | -0.29(-1.79%) |
Aug 18, 2015 | 16.44 | 16.44 | 16.44 | 16.44 | 1 | -0.21(-1.29%) |
Aug 17, 2015 | 16.66 | 16.66 | 16.66 | 16.66 | 586 | -0.02(-0.10%) |
Aug 12, 2015 | 16.51 | 16.67 | 16.67 | 16.67 | 1,524 | -0.29(-1.69%) |
Aug 10, 2015 | 16.98 | 16.96 | 16.96 | 16.96 | 6,931 | -0.10(-0.59%) |
Aug 07, 2015 | 17.06 | 17.06 | 17.06 | 17.06 | 277 | +0.15(+0.90%) |
Aug 03, 2015 | 16.91 | 16.91 | 16.91 | 16.91 | 1,940 | +0.14(+0.86%) |
Jul 31, 2015 | 16.92 | 16.92 | 16.77 | 16.77 | 1,495 | +0.02(+0.14%) |
Jul 29, 2015 | 16.69 | 16.74 | 16.69 | 16.74 | 26 | +0.27(+1.61%) |
Jul 27, 2015 | 16.54 | 16.48 | 16.48 | 16.48 | 554 | -0.35(-2.08%) |
Jul 23, 2015 | 16.70 | 16.83 | 16.83 | 16.83 | 5,544 | -0.14(-0.83%) |
Jul 15, 2015 | 17.02 | 16.97 | 16.97 | 16.97 | 970 | -0.10(-0.59%) |
Jul 13, 2015 | 17.06 | 17.07 | 17.06 | 17.07 | 119 | +0.20(+1.20%) |
Jul 10, 2015 | 16.87 | 16.87 | 16.87 | 16.87 | 5,960 | +0.36(+2.19%) |
Jul 09, 2015 | 16.67 | 16.67 | 16.48 | 16.51 | 3,336 | +0.18(+1.11%) |
Jul 08, 2015 | 16.48 | 16.48 | 16.32 | 16.33 | 1,133 | -0.27(-1.61%) |
Jul 07, 2015 | 16.23 | 16.59 | 16.23 | 16.59 | 1,348 | +0.05(+0.30%) |
Jul 06, 2015 | 16.54 | 16.54 | 16.54 | 16.54 | 257 | -0.37(-2.17%) |
Jul 01, 2015 | 16.91 | 16.91 | 16.91 | 16.91 | 138 | +0.07(+0.42%) |
Jun 29, 2015 | 16.92 | 17.07 | 16.82 | 16.84 | 42 | -1.20(-6.64%) |
Jun 26, 2015 | 18.03 | 18.03 | 18.03 | 18.03 | 138 | -0.41(-2.23%) |
Jun 23, 2015 | 18.46 | 18.45 | 18.45 | 18.45 | 970 | +0.26(+1.43%) |
Jun 09, 2015 | 18.19 | 18.19 | 18.19 | 18.19 | 693 | -0.22(-1.18%) |
Jun 08, 2015 | 18.40 | 18.40 | 18.40 | 18.40 | 787 | -0.07(-0.35%) |
Jun 04, 2015 | 18.47 | 18.47 | 18.47 | 18.47 | 693 | -0.31(-1.65%) |
Jun 02, 2015 | 18.78 | 18.78 | 18.78 | 18.78 | 970 | -0.12(-0.65%) |
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.