Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 19.32 | 19.32 | 19.32 | 2,660 | -0.11(-0.57%) | |
Jul 27, 2016 | 19.43 | 19.43 | 19.43 | 0 | -0.16(-0.82%) | |
Jul 26, 2016 | 19.59 | 19.59 | 19.59 | 19.59 | 230 | +0.15(+0.77%) |
Jul 19, 2016 | 19.44 | 19.44 | 19.44 | 0 | -0.50(-2.50%) | |
Jul 18, 2016 | 19.94 | 19.94 | 19.94 | 19.94 | 100 | +0.54(+2.79%) |
Jul 13, 2016 | 19.40 | 19.40 | 19.40 | 0 | +0.21(+1.09%) | |
Jul 05, 2016 | 19.12 | 19.19 | 19.12 | 19.19 | 3,237 | +0.80(+4.37%) |
Jun 28, 2016 | 18.39 | 18.39 | 18.39 | 0 | -1.20(-6.11%) | |
Jun 22, 2016 | 19.58 | 19.58 | 19.58 | 0 | -0.05(-0.24%) | |
Jun 21, 2016 | 19.63 | 19.63 | 19.63 | 19.63 | 53,000 | -0.73(-3.59%) |
Jun 14, 2016 | 20.36 | 20.36 | 20.36 | 47,000 | -0.32(-1.56%) | |
Jun 10, 2016 | 20.68 | 20.68 | 20.68 | 15 | -0.71(-3.32%) | |
Jun 08, 2016 | 21.39 | 21.39 | 21.39 | 0 | +0.97(+4.74%) | |
Jun 06, 2016 | 20.42 | 20.42 | 20.42 | 0 | +0.83(+4.25%) | |
Jun 03, 2016 | 19.59 | 19.59 | 19.59 | 19.59 | 47,000 | -0.10(-0.52%) |
Jun 02, 2016 | 19.46 | 19.72 | 19.46 | 19.69 | 71,100 | +0.07(+0.36%) |
Jun 01, 2016 | 19.62 | 19.62 | 19.62 | 19.62 | 116 | -0.26(-1.31%) |
May 31, 2016 | 19.76 | 19.88 | 19.76 | 19.88 | 47,500 | +0.12(+0.63%) |
May 27, 2016 | 19.76 | 19.76 | 19.76 | 0 | -0.06(-0.32%) | |
May 26, 2016 | 19.82 | 19.82 | 19.82 | 19.82 | 50,700 | +0.00(+0.00%) |
May 25, 2016 | 19.64 | 19.83 | 19.61 | 19.82 | 45,900 | +0.54(+2.80%) |
May 24, 2016 | 19.28 | 19.28 | 19.28 | 19.28 | 5,850 | -0.17(-0.87%) |
May 20, 2016 | 19.45 | 19.45 | 19.45 | 0 | -0.11(-0.56%) | |
May 18, 2016 | 19.56 | 19.56 | 19.56 | 0 | +0.11(+0.54%) | |
May 16, 2016 | 19.45 | 19.45 | 19.45 | 0 | +0.14(+0.71%) | |
May 05, 2016 | 19.32 | 19.32 | 19.32 | 50 | -0.77(-3.85%) | |
May 03, 2016 | 20.09 | 20.09 | 20.09 | 0 | -1.72(-7.90%) | |
May 02, 2016 | 21.81 | 21.81 | 21.81 | 21.81 | 100 | -0.64(-2.84%) |
Apr 26, 2016 | 22.45 | 22.45 | 22.45 | 62 | -0.65(-2.82%) | |
Apr 22, 2016 | 23.10 | 23.10 | 23.10 | 0 | +0.61(+2.72%) | |
Apr 21, 2016 | 22.45 | 22.49 | 22.45 | 22.49 | 500 | -0.17(-0.75%) |
Apr 20, 2016 | 22.50 | 22.67 | 22.50 | 22.66 | 4,270 | +1.13(+5.25%) |
Apr 19, 2016 | 20.36 | 21.53 | 20.36 | 21.53 | 1,362 | +1.44(+7.19%) |
Apr 18, 2016 | 19.69 | 20.09 | 19.69 | 20.09 | 289 | +0.14(+0.72%) |
Apr 15, 2016 | 19.94 | 19.94 | 19.94 | 19.94 | 175 | -0.09(-0.44%) |
Apr 13, 2016 | 20.03 | 20.03 | 20.03 | 20 | +2.02(+11.22%) | |
Apr 05, 2016 | 18.01 | 18.01 | 18.01 | 14 | -1.01(-5.31%) | |
Mar 30, 2016 | 19.02 | 19.02 | 19.02 | 5 | +0.77(+4.22%) | |
Mar 28, 2016 | 18.25 | 18.25 | 18.25 | 0 | -1.38(-7.03%) | |
Mar 21, 2016 | 19.63 | 19.63 | 19.63 | 0 | +0.70(+3.69%) | |
Mar 17, 2016 | 18.93 | 18.93 | 18.93 | 2,500 | +0.93(+5.17%) | |
Mar 16, 2016 | 17.94 | 18.00 | 17.90 | 18.00 | 500 | +0.01(+0.08%) |
Mar 15, 2016 | 17.99 | 17.99 | 17.99 | 17.99 | 5,439 | -0.24(-1.34%) |
Mar 11, 2016 | 18.23 | 18.23 | 18.23 | 0 | +0.56(+3.17%) | |
Mar 10, 2016 | 18.02 | 18.02 | 17.67 | 17.67 | 4,814 | +1.03(+6.20%) |
Mar 03, 2016 | 16.64 | 16.64 | 16.64 | 0 | +2.21(+15.32%) | |
Feb 24, 2016 | 14.43 | 14.43 | 14.43 | 0 | -1.76(-10.88%) | |
Feb 17, 2016 | 16.19 | 16.19 | 16.19 | 0 | +0.33(+2.05%) | |
Feb 08, 2016 | 15.86 | 15.86 | 15.86 | 0 | -0.76(-4.55%) | |
Feb 05, 2016 | 16.62 | 16.62 | 16.62 | 16.62 | 500 | -0.05(-0.30%) |
Feb 04, 2016 | 16.67 | 16.67 | 16.67 | 16.67 | 500 | +0.54(+3.35%) |
Feb 02, 2016 | 16.13 | 16.13 | 16.13 | 42 | -0.22(-1.35%) | |
Feb 01, 2016 | 16.35 | 16.35 | 16.35 | 16.35 | 250 | +0.78(+5.01%) |
Jan 28, 2016 | 15.57 | 15.57 | 15.57 | 0 | +0.22(+1.43%) | |
Jan 27, 2016 | 15.35 | 15.35 | 15.35 | 15.35 | 225 | +0.44(+2.95%) |
Jan 26, 2016 | 14.83 | 14.91 | 14.77 | 14.91 | 1,268 | -0.12(-0.80%) |
Jan 25, 2016 | 15.23 | 15.23 | 15.03 | 15.03 | 600 | -0.05(-0.36%) |
Jan 22, 2016 | 15.06 | 15.08 | 15.02 | 15.08 | 603 | +0.92(+6.52%) |
Jan 21, 2016 | 14.16 | 14.16 | 14.16 | 14.16 | 106 | +0.09(+0.61%) |
Jan 19, 2016 | 14.07 | 14.07 | 14.07 | 0 | +0.07(+0.53%) | |
Jan 15, 2016 | 14.00 | 14.00 | 14.00 | 0 | -0.35(-2.43%) | |
Jan 13, 2016 | 14.35 | 14.35 | 14.35 | 0 | -0.82(-5.41%) | |
Jan 12, 2016 | 15.17 | 15.17 | 15.17 | 15.17 | 100 | +0.34(+2.27%) |
Jan 11, 2016 | 14.97 | 14.97 | 14.83 | 14.83 | 6,574 | -0.52(-3.36%) |
Jan 08, 2016 | 15.59 | 15.59 | 15.35 | 15.35 | 2,089 | -0.35(-2.23%) |
Jan 07, 2016 | 15.70 | 15.70 | 15.70 | 15.70 | 100 | -0.06(-0.38%) |
Jan 06, 2016 | 16.01 | 16.01 | 15.76 | 15.76 | 1,500 | -0.79(-4.77%) |
Jan 04, 2016 | 16.55 | 16.55 | 16.55 | 0 | -0.40(-2.36%) | |
Dec 31, 2015 | 16.95 | 16.95 | 16.95 | 0 | -0.55(-3.14%) | |
Dec 28, 2015 | 17.50 | 17.50 | 17.50 | 14 | +0.81(+4.85%) | |
Dec 22, 2015 | 16.69 | 16.69 | 16.69 | 0 | -0.11(-0.67%) | |
Dec 21, 2015 | 16.75 | 16.80 | 16.75 | 16.80 | 935 | +0.45(+2.77%) |
Dec 18, 2015 | 16.35 | 16.35 | 16.35 | 16.35 | 4,400 | -0.15(-0.89%) |
Dec 17, 2015 | 16.64 | 16.64 | 16.50 | 16.50 | 5,880 | +0.02(+0.10%) |
Dec 16, 2015 | 16.48 | 16.48 | 16.48 | 16.48 | 5,790 | +0.00(+0.00%) |
Dec 15, 2015 | 16.48 | 16.48 | 16.48 | 16.48 | 100 | -0.11(-0.66%) |
Dec 11, 2015 | 16.59 | 16.59 | 16.59 | 0 | -0.41(-2.41%) | |
Dec 10, 2015 | 17.00 | 17.00 | 17.00 | 17.00 | 1,500 | -0.09(-0.53%) |
Dec 08, 2015 | 17.09 | 17.09 | 17.09 | 0 | -2.28(-11.77%) | |
Dec 02, 2015 | 19.37 | 19.37 | 19.37 | 0 | +0.10(+0.52%) | |
Nov 30, 2015 | 19.27 | 19.27 | 19.27 | 15 | +0.06(+0.33%) | |
Nov 17, 2015 | 19.21 | 19.21 | 19.21 | 0 | +0.22(+1.16%) | |
Nov 09, 2015 | 18.99 | 18.99 | 18.99 | 0 | -0.18(-0.95%) | |
Nov 06, 2015 | 19.17 | 19.17 | 19.17 | 19.17 | 100 | -0.09(-0.45%) |
Nov 03, 2015 | 19.26 | 19.26 | 19.26 | 0 | +0.10(+0.51%) | |
Oct 30, 2015 | 19.16 | 19.16 | 19.16 | 0 | -0.06(-0.29%) | |
Oct 29, 2015 | 19.22 | 19.22 | 19.22 | 19.22 | 100 | +0.35(+1.84%) |
Oct 27, 2015 | 18.87 | 18.87 | 18.87 | 0 | -0.07(-0.38%) | |
Oct 21, 2015 | 18.94 | 18.94 | 18.94 | 0 | +0.04(+0.21%) | |
Oct 20, 2015 | 18.90 | 18.90 | 18.90 | 18.90 | 248 | -0.03(-0.16%) |
Oct 16, 2015 | 18.93 | 18.93 | 18.93 | 0 | -0.34(-1.78%) | |
Oct 15, 2015 | 19.24 | 19.28 | 19.24 | 19.27 | 617 | -0.50(-2.52%) |
Oct 13, 2015 | 19.77 | 19.77 | 19.77 | 0 | -0.78(-3.79%) | |
Oct 09, 2015 | 20.55 | 20.55 | 20.55 | 12 | +0.70(+3.53%) | |
Oct 07, 2015 | 19.85 | 19.85 | 19.85 | 0 | +1.20(+6.43%) | |
Oct 05, 2015 | 18.65 | 18.65 | 18.65 | 0 | +1.04(+5.90%) | |
Oct 02, 2015 | 17.61 | 17.61 | 17.61 | 17.61 | 250 | -0.31(-1.72%) |
Oct 01, 2015 | 17.77 | 17.92 | 17.77 | 17.92 | 2,087 | +0.07(+0.37%) |
Sep 30, 2015 | 17.82 | 17.86 | 17.82 | 17.85 | 1,888 | +0.76(+4.44%) |
Sep 29, 2015 | 17.11 | 17.11 | 17.09 | 17.09 | 200 | -0.46(-2.63%) |
Sep 25, 2015 | 17.56 | 17.56 | 17.56 | 0 | +0.26(+1.51%) | |
Sep 23, 2015 | 17.29 | 17.29 | 17.29 | 0 | -0.53(-2.95%) | |
Sep 22, 2015 | 17.82 | 17.82 | 17.82 | 17.82 | 100 | -0.16(-0.89%) |
Sep 21, 2015 | 18.02 | 18.04 | 17.98 | 17.98 | 21,575 | +0.19(+1.06%) |
Sep 18, 2015 | 18.27 | 18.27 | 17.79 | 17.79 | 46,800 | -0.61(-3.32%) |
Sep 17, 2015 | 18.60 | 18.67 | 18.40 | 18.40 | 5,300 | +0.29(+1.61%) |
Sep 16, 2015 | 18.15 | 18.15 | 18.11 | 18.11 | 3,100 | +0.67(+3.84%) |
Sep 15, 2015 | 17.40 | 17.49 | 17.39 | 17.44 | 1,500 | +0.46(+2.71%) |
Sep 14, 2015 | 17.02 | 17.02 | 16.98 | 16.98 | 3,200 | -0.14(-0.80%) |
Sep 11, 2015 | 17.12 | 17.12 | 17.12 | 17.12 | 1,000 | -0.23(-1.30%) |
Sep 10, 2015 | 17.29 | 17.49 | 17.29 | 17.34 | 580 | +0.41(+2.44%) |
Sep 08, 2015 | 16.93 | 16.93 | 16.93 | 29 | +0.11(+0.65%) | |
Sep 04, 2015 | 16.82 | 16.82 | 16.82 | 0 | -1.44(-7.87%) | |
Sep 03, 2015 | 18.32 | 18.32 | 18.26 | 18.26 | 4,000 | +0.26(+1.43%) |
Sep 01, 2015 | 18.00 | 18.00 | 18.00 | 0 | -0.74(-3.96%) | |
Aug 31, 2015 | 18.60 | 18.74 | 18.54 | 18.74 | 2,014 | -0.51(-2.64%) |
Aug 28, 2015 | 19.25 | 19.25 | 19.25 | 19.25 | 500 | +0.27(+1.42%) |
Aug 27, 2015 | 18.79 | 19.01 | 18.79 | 18.98 | 1,690 | +1.68(+9.71%) |
Aug 26, 2015 | 17.30 | 17.30 | 17.30 | 17.30 | 300 | +0.61(+3.65%) |
Aug 24, 2015 | 16.69 | 16.69 | 16.69 | 0 | -0.41(-2.40%) | |
Aug 21, 2015 | 17.35 | 17.35 | 17.10 | 17.10 | 900 | -0.66(-3.71%) |
Aug 20, 2015 | 17.76 | 17.76 | 17.76 | 17.76 | 100 | -0.25(-1.40%) |
Aug 19, 2015 | 18.01 | 18.01 | 18.01 | 18.01 | 1,000 | -0.35(-1.90%) |
Aug 18, 2015 | 18.44 | 18.44 | 18.36 | 18.36 | 400 | -0.33(-1.77%) |
Aug 14, 2015 | 18.69 | 18.69 | 18.69 | 45 | +0.16(+0.86%) | |
Aug 11, 2015 | 18.53 | 18.53 | 18.53 | 0 | -0.35(-1.85%) | |
Aug 04, 2015 | 18.88 | 18.88 | 18.88 | 0 | +0.77(+4.25%) |
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.