Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.59 | 20.59 | 20.59 | 0 | +0.24(+1.18%) | |
May 27, 2016 | 20.35 | 20.35 | 20.35 | 58 | -0.09(-0.44%) | |
May 25, 2016 | 20.44 | 20.44 | 20.44 | 0 | +0.24(+1.19%) | |
May 24, 2016 | 20.27 | 20.27 | 20.20 | 20.20 | 1,669 | +0.18(+0.90%) |
May 18, 2016 | 20.02 | 20.02 | 20.02 | 0 | -0.10(-0.50%) | |
May 13, 2016 | 20.12 | 20.12 | 20.12 | 100 | -0.18(-0.89%) | |
May 12, 2016 | 20.30 | 20.30 | 20.30 | 20.30 | 3,509 | +0.14(+0.69%) |
May 06, 2016 | 20.16 | 20.16 | 20.16 | 94 | +0.10(+0.50%) | |
May 04, 2016 | 20.06 | 20.06 | 20.06 | 37 | -0.59(-2.86%) | |
Apr 27, 2016 | 20.65 | 20.65 | 20.65 | 167 | +0.15(+0.73%) | |
Apr 26, 2016 | 20.51 | 20.51 | 20.50 | 20.50 | 2,839 | +0.21(+1.03%) |
Apr 13, 2016 | 20.29 | 20.29 | 20.29 | 102 | +0.19(+0.95%) | |
Apr 08, 2016 | 20.10 | 20.10 | 20.10 | 105 | +0.10(+0.50%) | |
Apr 01, 2016 | 20.00 | 20.00 | 20.00 | 40 | -0.02(-0.10%) | |
Mar 28, 2016 | 20.02 | 20.02 | 20.02 | 14 | -0.33(-1.62%) | |
Mar 22, 2016 | 20.35 | 20.35 | 20.35 | 0 | +0.00(+0.00%) | |
Mar 18, 2016 | 20.35 | 20.35 | 20.35 | 0 | +0.37(+1.85%) | |
Mar 15, 2016 | 19.98 | 19.98 | 19.98 | 0 | -0.09(-0.45%) | |
Mar 14, 2016 | 20.07 | 20.07 | 20.07 | 20.07 | 635 | +0.33(+1.67%) |
Mar 10, 2016 | 19.74 | 19.74 | 19.74 | 141 | -0.26(-1.30%) | |
Mar 04, 2016 | 20.00 | 20.00 | 20.00 | 155 | +0.63(+3.25%) | |
Mar 01, 2016 | 19.37 | 19.37 | 19.37 | 108 | +0.09(+0.47%) | |
Feb 29, 2016 | 19.32 | 19.32 | 19.28 | 19.28 | 30,899 | +0.25(+1.31%) |
Feb 25, 2016 | 19.03 | 19.03 | 19.03 | 14 | +0.00(+0.00%) | |
Feb 22, 2016 | 19.03 | 19.03 | 19.03 | 0 | +0.27(+1.44%) | |
Feb 19, 2016 | 18.80 | 18.80 | 18.75 | 18.76 | 3,730 | -0.05(-0.27%) |
Feb 17, 2016 | 18.81 | 18.81 | 18.81 | 113 | +0.83(+4.62%) | |
Feb 11, 2016 | 17.98 | 17.98 | 17.98 | 182 | -0.51(-2.76%) | |
Feb 05, 2016 | 18.49 | 18.49 | 18.49 | 0 | -0.12(-0.64%) | |
Feb 04, 2016 | 18.61 | 18.61 | 18.61 | 18.61 | 837 | -0.01(-0.05%) |
Feb 03, 2016 | 18.62 | 18.62 | 18.62 | 18.62 | 542 | -0.27(-1.43%) |
Feb 02, 2016 | 18.89 | 200 | +0.00(+0.00%) | |||
Feb 01, 2016 | 18.89 | 18.89 | 18.89 | 18.89 | 1,086 | +0.59(+3.22%) |
Jan 28, 2016 | 18.30 | 18.30 | 18.30 | 79 | +0.01(+0.05%) | |
Jan 27, 2016 | 18.29 | 18.29 | 18.29 | 18.29 | 550 | -0.06(-0.33%) |
Jan 22, 2016 | 18.35 | 18.35 | 18.35 | 84 | +0.23(+1.27%) | |
Jan 21, 2016 | 18.12 | 18.12 | 18.12 | 18.12 | 596 | +0.34(+1.91%) |
Jan 20, 2016 | 17.78 | 17.78 | 17.78 | 17.78 | 1,137 | -0.33(-1.82%) |
Jan 19, 2016 | 18.26 | 18.26 | 18.11 | 18.11 | 2,408 | +0.23(+1.29%) |
Jan 18, 2016 | 17.88 | 17.88 | 17.88 | 17.88 | 1,000 | -0.87(-4.64%) |
Jan 08, 2016 | 18.75 | 18.75 | 18.75 | 1 | -0.67(-3.45%) | |
Jan 06, 2016 | 19.42 | 19.42 | 19.42 | 0 | -0.19(-0.97%) | |
Jan 05, 2016 | 19.61 | 19.61 | 19.61 | 19.61 | 7,650 | -0.07(-0.36%) |
Dec 21, 2015 | 19.68 | 19.68 | 19.68 | 109 | +0.00(+0.00%) | |
Dec 18, 2015 | 19.68 | 19.68 | 19.68 | 19.68 | 222 | -0.32(-1.60%) |
Dec 17, 2015 | 20.00 | 20.00 | 20.00 | 20.00 | 227 | -0.06(-0.30%) |
Dec 14, 2015 | 20.06 | 20.06 | 20.06 | 18 | +0.03(+0.15%) | |
Dec 10, 2015 | 20.03 | 20.03 | 20.03 | 175 | -0.29(-1.43%) | |
Dec 07, 2015 | 20.32 | 20.32 | 20.32 | 82 | +0.14(+0.69%) | |
Dec 03, 2015 | 20.18 | 20.18 | 20.18 | 0 | -0.40(-1.94%) | |
Nov 20, 2015 | 20.58 | 20.58 | 20.58 | 20.58 | 3,560 | +0.14(+0.68%) |
Nov 19, 2015 | 20.37 | 20.44 | 20.37 | 20.44 | 1,304 | +0.07(+0.34%) |
Nov 18, 2015 | 20.37 | 20.37 | 20.37 | 20.37 | 1,282 | +0.42(+2.11%) |
Nov 13, 2015 | 19.95 | 19.95 | 19.95 | 0 | -0.25(-1.24%) | |
Nov 12, 2015 | 20.00 | 20.23 | 20.00 | 20.20 | 0 | -0.27(-1.32%) |
Nov 11, 2015 | 20.46 | 20.47 | 20.45 | 20.47 | 4,500 | -0.53(-2.52%) |
Nov 04, 2015 | 21.00 | 21.00 | 21.00 | 0 | +0.50(+2.44%) | |
Oct 29, 2015 | 20.50 | 20.50 | 20.50 | 0 | -0.01(-0.05%) | |
Oct 22, 2015 | 20.51 | 20.51 | 20.51 | 0 | +0.09(+0.44%) | |
Oct 19, 2015 | 20.42 | 20.42 | 20.42 | 0 | +0.03(+0.15%) | |
Oct 13, 2015 | 20.39 | 20.39 | 20.39 | 0 | -0.02(-0.10%) | |
Oct 09, 2015 | 20.41 | 20.41 | 20.41 | 0 | +0.71(+3.60%) | |
Oct 05, 2015 | 19.70 | 19.70 | 19.70 | 45 | +0.39(+2.02%) | |
Oct 01, 2015 | 19.31 | 19.31 | 19.31 | 0 | -0.27(-1.38%) | |
Sep 30, 2015 | 19.58 | 19.58 | 19.58 | 19.58 | 975 | +0.24(+1.24%) |
Sep 28, 2015 | 19.34 | 19.34 | 19.34 | 0 | -0.24(-1.23%) | |
Sep 24, 2015 | 19.58 | 19.58 | 19.58 | 0 | -0.27(-1.36%) | |
Sep 23, 2015 | 20.47 | 20.47 | 19.85 | 19.85 | 5,173 | -0.31(-1.54%) |
Sep 21, 2015 | 20.16 | 20.16 | 20.16 | 85 | -0.11(-0.54%) | |
Sep 16, 2015 | 20.27 | 20.27 | 20.27 | 0 | +0.35(+1.76%) | |
Sep 14, 2015 | 19.92 | 19.92 | 19.92 | 50 | +0.02(+0.10%) | |
Sep 11, 2015 | 19.90 | 19.90 | 19.90 | 19.90 | 450 | -0.18(-0.90%) |
Sep 08, 2015 | 20.08 | 20.08 | 20.08 | 0 | -0.17(-0.84%) | |
Sep 04, 2015 | 20.25 | 20.25 | 20.25 | 0 | +0.65(+3.32%) | |
Sep 02, 2015 | 19.60 | 19.60 | 19.60 | 113 | +0.00(+0.00%) | |
Sep 01, 2015 | 19.60 | 19.60 | 19.60 | 19.60 | 1,000 | +0.09(+0.46%) |
Aug 26, 2015 | 19.51 | 19.51 | 19.51 | 0 | -0.14(-0.71%) | |
Aug 25, 2015 | 21.17 | 21.17 | 19.65 | 19.65 | 800 | -0.77(-3.77%) |
Aug 21, 2015 | 20.42 | 20.42 | 20.42 | 0 | -0.43(-2.06%) | |
Aug 20, 2015 | 21.00 | 21.00 | 20.85 | 20.85 | 1,408 | -0.50(-2.34%) |
Aug 18, 2015 | 21.35 | 21.35 | 21.35 | 57 | +0.15(+0.71%) | |
Aug 17, 2015 | 21.20 | 21.20 | 21.20 | 21.20 | 188 | -0.04(-0.19%) |
Aug 13, 2015 | 21.24 | 21.24 | 21.24 | 60 | +0.19(+0.90%) | |
Aug 12, 2015 | 21.05 | 21.05 | 21.05 | 21.05 | 1,000 | -0.17(-0.80%) |
Aug 10, 2015 | 21.22 | 21.22 | 21.22 | 65 | +0.10(+0.47%) | |
Aug 06, 2015 | 21.12 | 21.12 | 21.12 | 50 | +0.36(+1.73%) | |
Jul 29, 2015 | 20.76 | 20.76 | 20.76 | 0 | +0.32(+1.57%) | |
Jul 27, 2015 | 20.44 | 20.44 | 20.44 | 25 | -0.81(-3.81%) | |
Jul 24, 2015 | 21.25 | 21.25 | 21.25 | 21.25 | 101 | +0.04(+0.19%) |
Jul 16, 2015 | 21.21 | 21.21 | 21.21 | 0 | +0.09(+0.43%) | |
Jul 15, 2015 | 21.12 | 21.12 | 21.12 | 21.12 | 1,015 | +0.42(+2.03%) |
Jul 08, 2015 | 20.70 | 20.70 | 20.70 | 0 | -0.02(-0.10%) | |
Jul 06, 2015 | 20.72 | 20.72 | 20.72 | 472 | -0.26(-1.24%) | |
Jun 26, 2015 | 20.98 | 20.98 | 20.98 | 125 | -0.52(-2.42%) | |
Jun 25, 2015 | 21.51 | 21.51 | 21.50 | 21.50 | 1,250 | +0.25(+1.18%) |
Jun 23, 2015 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) | |
Jun 19, 2015 | 21.25 | 21.25 | 21.25 | 0 | +0.15(+0.71%) | |
Jun 18, 2015 | 21.01 | 21.10 | 21.01 | 21.10 | 2,226 | +0.28(+1.34%) |
Jun 16, 2015 | 20.82 | 20.82 | 20.82 | 162 | +0.13(+0.63%) |
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.