Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 20.86 20.95 20.77 20.86 11,495 -0.19(-0.92%)
Apr 28, 2016 20.82 21.37 20.82 21.05 9,595 -0.21(-1.00%)
Apr 27, 2016 21.22 21.29 21.14 21.27 13,504 -0.20(-0.93%)
Apr 26, 2016 21.66 21.66 21.38 21.47 42,499 -0.04(-0.17%)
Apr 25, 2016 21.55 21.55 21.44 21.50 24,164 -0.04(-0.20%)
Apr 22, 2016 21.66 21.66 21.39 21.55 37,419 -0.33(-1.52%)
Apr 21, 2016 21.83 21.97 21.79 21.88 46,145 -0.05(-0.22%)
Apr 20, 2016 21.78 22.01 21.78 21.93 15,980 +0.10(+0.45%)
Apr 19, 2016 21.93 21.95 21.74 21.83 14,668 -0.11(-0.49%)
Apr 18, 2016 21.92 22.01 21.91 21.93 15,405 +0.08(+0.36%)
Apr 15, 2016 22.01 22.01 21.82 21.86 39,071 -0.09(-0.40%)
Apr 14, 2016 22.03 22.03 21.85 21.94 21,416 +0.02(+0.09%)
Apr 13, 2016 21.77 21.94 21.77 21.93 42,527 +0.29(+1.33%)
Apr 12, 2016 21.46 21.69 21.37 21.64 15,777 +0.16(+0.75%)
Apr 11, 2016 21.64 21.72 21.47 21.48 15,209 -0.04(-0.18%)
Apr 08, 2016 21.82 21.82 21.49 21.52 13,834 -0.02(-0.10%)
Apr 07, 2016 21.83 21.83 21.47 21.54 24,081 -0.34(-1.54%)
Apr 06, 2016 21.63 21.88 21.60 21.87 9,725 +0.38(+1.76%)
Apr 05, 2016 21.68 21.68 21.50 21.50 7,350 -0.21(-0.98%)
Apr 04, 2016 21.93 21.93 21.68 21.71 107,231 -0.08(-0.37%)
Apr 01, 2016 21.63 21.82 21.59 21.79 170,769 +0.17(+0.80%)
Mar 31, 2016 21.61 21.69 21.56 21.62 31,484 -0.02(-0.08%)
Mar 30, 2016 21.73 21.75 21.58 21.63 30,159 +0.12(+0.54%)
Mar 29, 2016 21.11 21.53 21.11 21.52 22,741 +0.35(+1.66%)
Mar 28, 2016 21.17 21.23 21.17 21.17 10,483 -0.02(-0.09%)
Mar 24, 2016 21.12 21.18 21.18 21.18 217,050 -0.02(-0.09%)
Mar 23, 2016 21.19 21.21 21.16 21.20 34,155 +0.01(+0.05%)
Mar 22, 2016 21.21 21.21 21.19 21.19 4,628 -0.00(-0.01%)
Mar 21, 2016 21.20 21.21 21.19 21.20 6,256 +0.00(+0.01%)
Mar 18, 2016 21.21 21.21 21.19 21.19 128,079 -0.01(-0.06%)
Mar 17, 2016 21.27 21.27 21.10 21.21 11,025 -0.01(-0.04%)
Mar 16, 2016 21.21 21.22 21.19 21.21 10,686 +0.00(+0.00%)
Mar 15, 2016 21.27 21.27 21.14 21.21 14,202 +0.00(+0.00%)
Mar 14, 2016 21.21 21.21 21.19 21.21 14,184 +0.01(+0.07%)
Mar 11, 2016 21.21 21.21 21.19 21.20 27,963 +0.01(+0.03%)
Mar 10, 2016 21.18 21.21 21.18 21.19 10,291 -0.02(-0.09%)
Mar 09, 2016 21.21 21.21 21.19 21.21 11,647 +0.02(+0.08%)
Mar 08, 2016 21.22 21.22 21.19 21.20 12,328 -0.02(-0.08%)
Mar 07, 2016 21.30 21.30 21.19 21.21 27,810 +0.02(+0.09%)
Mar 04, 2016 21.12 21.23 21.12 21.19 15,199 -0.02(-0.09%)
Mar 03, 2016 21.23 21.23 21.19 21.21 13,051 +0.01(+0.02%)
Mar 02, 2016 21.20 21.21 21.19 21.21 9,496 +0.01(+0.07%)
Mar 01, 2016 21.20 21.21 21.19 21.19 28,098 -0.02(-0.09%)
Feb 29, 2016 21.27 21.27 21.19 21.21 33,113 +0.02(+0.09%)
Feb 26, 2016 21.21 21.23 21.18 21.19 20,630 +0.00(+0.00%)
Feb 25, 2016 21.21 21.21 21.19 21.19 74,852 +0.00(+0.00%)
Feb 24, 2016 21.20 21.21 21.19 21.19 13,227 -0.02(-0.09%)
Feb 23, 2016 21.21 21.21 21.19 21.21 10,815 +0.02(+0.09%)
Feb 22, 2016 21.23 21.23 21.19 21.19 23,513 -0.02(-0.09%)
Feb 19, 2016 21.20 21.22 21.19 21.21 14,956 +0.01(+0.04%)
Feb 18, 2016 21.27 21.27 21.20 21.20 19,653 -0.01(-0.03%)
Feb 17, 2016 21.22 21.23 21.20 21.21 124,997 -0.01(-0.06%)
Feb 16, 2016 21.25 21.25 21.19 21.22 9,300 +0.03(+0.14%)
Feb 12, 2016 21.22 21.19 21.19 21.19 15,181 -0.01(-0.04%)
Feb 11, 2016 21.22 21.22 21.19 21.20 8,472 -0.00(-0.00%)
Feb 10, 2016 21.22 21.22 21.20 21.20 41,391 -0.02(-0.09%)
Feb 09, 2016 21.34 21.34 21.20 21.22 17,411 +0.00(+0.00%)
Feb 08, 2016 21.20 21.27 21.20 21.22 16,691 +0.02(+0.09%)
Feb 05, 2016 21.18 21.22 21.12 21.20 13,354 -0.00(-0.00%)
Feb 04, 2016 21.26 21.26 21.20 21.20 22,782 -0.02(-0.09%)
Feb 03, 2016 21.21 21.22 21.20 21.22 21,170 -0.00(-0.00%)
Feb 02, 2016 21.16 21.22 21.16 21.22 19,136 +0.00(+0.00%)
Feb 01, 2016 21.27 21.31 21.19 21.22 14,880 +0.00(+0.00%)
Jan 29, 2016 21.22 21.26 21.19 21.22 31,284 +0.00(+0.00%)
Jan 28, 2016 21.22 21.22 21.19 21.22 20,222 +0.00(+0.00%)
Jan 27, 2016 21.22 21.22 21.19 21.22 43,053 -0.01(-0.05%)
Jan 26, 2016 21.25 21.25 21.20 21.23 69,926 +0.00(+0.00%)
Jan 25, 2016 21.20 21.23 21.20 21.23 29,242 -0.00(-0.00%)
Jan 22, 2016 21.10 21.23 21.10 21.23 44,332 +0.00(+0.00%)
Jan 21, 2016 21.21 21.23 21.13 21.23 67,444 +0.00(+0.00%)
Jan 20, 2016 21.20 21.40 21.19 21.23 80,552 +0.01(+0.04%)
Jan 19, 2016 21.28 21.28 21.21 21.22 24,217 -0.01(-0.04%)
Jan 15, 2016 21.08 21.23 21.23 21.23 28,516 +0.01(+0.05%)
Jan 14, 2016 21.24 21.24 21.20 21.22 21,087 +0.01(+0.06%)
Jan 13, 2016 22.04 22.04 21.21 21.21 17,183 -0.68(-3.09%)
Jan 12, 2016 21.91 22.05 21.86 21.89 1,647 +0.40(+1.86%)
Jan 11, 2016 21.89 21.89 21.42 21.49 5,005 -0.23(-1.07%)
Jan 08, 2016 22.02 22.11 21.72 21.72 20,623 -0.17(-0.76%)
Jan 07, 2016 22.18 22.34 21.89 21.89 12,893 -0.62(-2.77%)
Jan 06, 2016 22.48 22.62 22.37 22.51 10,200 -0.25(-1.11%)
Jan 05, 2016 22.88 22.88 22.69 22.76 23,397 +0.02(+0.11%)
Jan 04, 2016 22.88 22.88 22.55 22.74 10,121 -0.58(-2.49%)
Dec 31, 2015 23.36 23.32 23.32 23.32 44,210 -0.33(-1.39%)
Dec 30, 2015 23.70 23.74 23.64 23.65 6,965 -0.18(-0.75%)
Dec 29, 2015 23.47 23.86 23.47 23.83 26,591 +0.36(+1.55%)
Dec 28, 2015 23.34 23.48 23.32 23.46 38,963 -0.02(-0.09%)
Dec 24, 2015 23.50 23.49 23.49 23.49 18,668 -0.02(-0.07%)
Dec 23, 2015 23.31 23.50 23.31 23.50 12,503 +0.23(+1.00%)
Dec 22, 2015 23.20 23.35 23.20 23.27 19,307 +0.24(+1.02%)
Dec 21, 2015 23.40 23.40 23.00 23.03 29,922 +0.08(+0.33%)
Dec 18, 2015 23.25 23.26 22.96 22.96 8,963 -0.44(-1.88%)
Dec 17, 2015 23.72 23.75 23.40 23.40 58,110 -0.31(-1.30%)
Dec 16, 2015 23.49 23.74 23.34 23.70 16,893 +0.32(+1.35%)
Dec 15, 2015 23.40 23.53 23.33 23.39 19,007 +0.32(+1.39%)
Dec 14, 2015 23.13 23.17 22.82 23.07 29,084 -0.02(-0.08%)
Dec 11, 2015 23.38 23.38 23.08 23.08 133,145 -0.53(-2.23%)
Dec 10, 2015 23.57 23.74 23.53 23.61 21,367 +0.17(+0.73%)
Dec 09, 2015 23.75 23.85 23.40 23.44 15,656 -0.45(-1.90%)
Dec 08, 2015 23.68 23.92 23.56 23.89 12,400 +0.14(+0.57%)
Dec 07, 2015 23.87 23.96 23.71 23.76 27,118 -0.20(-0.85%)
Dec 04, 2015 23.57 23.99 23.57 23.96 36,805 +0.56(+2.37%)
Dec 03, 2015 23.77 23.77 23.29 23.41 22,876 -0.39(-1.64%)
Dec 02, 2015 24.03 24.06 23.77 23.80 37,314 -0.14(-0.58%)
Dec 01, 2015 23.83 23.93 23.77 23.93 17,664 +0.21(+0.88%)
Nov 30, 2015 23.75 23.79 23.67 23.73 17,830 -0.08(-0.34%)
Nov 27, 2015 23.81 23.81 23.81 23.81 4,692 +0.09(+0.37%)
Nov 25, 2015 23.81 23.72 23.72 23.72 15,488 +0.02(+0.09%)
Nov 24, 2015 23.58 23.76 23.50 23.70 9,871 -0.06(-0.25%)
Nov 23, 2015 23.83 23.90 23.66 23.76 17,401 -0.01(-0.04%)
Nov 20, 2015 23.77 23.84 23.77 23.77 13,012 +0.08(+0.33%)
Nov 19, 2015 23.67 23.78 23.67 23.69 22,326 +0.02(+0.08%)
Nov 18, 2015 23.38 23.67 23.31 23.67 22,836 +0.48(+2.06%)
Nov 17, 2015 23.28 23.32 23.17 23.19 21,754 +0.06(+0.25%)
Nov 16, 2015 22.87 23.18 22.83 23.13 11,782 +0.27(+1.19%)
Nov 13, 2015 23.18 23.19 22.85 22.86 10,598 -0.48(-2.07%)
Nov 12, 2015 23.49 23.55 23.32 23.35 8,526 -0.22(-0.92%)
Nov 11, 2015 23.54 23.75 23.53 23.56 38,844 +0.02(+0.08%)
Nov 10, 2015 23.55 23.58 23.50 23.54 24,419 -0.04(-0.17%)
Nov 09, 2015 23.74 23.74 23.52 23.58 16,682 -0.27(-1.14%)
Nov 06, 2015 23.87 23.88 23.73 23.86 22,052 -0.03(-0.12%)
Nov 05, 2015 23.95 23.95 23.78 23.88 31,849 -0.05(-0.20%)
Nov 04, 2015 23.93 23.97 23.87 23.93 21,911 +0.01(+0.04%)
Nov 03, 2015 23.96 24.00 23.78 23.92 20,431 +0.07(+0.29%)
Nov 02, 2015 23.74 23.87 23.28 23.86 21,540 +0.25(+1.07%)
Oct 30, 2015 23.88 23.88 23.60 23.60 29,196 -0.08(-0.33%)
Oct 29, 2015 24.77 24.77 23.61 23.68 23,989 -0.05(-0.21%)
Oct 28, 2015 23.52 23.73 23.38 23.73 23,157 +0.20(+0.87%)
Oct 27, 2015 24.51 24.51 23.46 23.52 36,002 +0.02(+0.08%)
Oct 26, 2015 24.33 24.33 23.42 23.50 145,440 +0.01(+0.06%)
Oct 23, 2015 24.33 24.33 22.91 23.49 171,564 +0.63(+2.75%)
Oct 22, 2015 22.85 22.86 22.84 22.86 20,119 +0.00(+0.01%)
Oct 21, 2015 22.86 22.86 22.85 22.86 8,809 -0.00(-0.01%)
Oct 20, 2015 22.88 22.88 22.83 22.86 30,373 +0.01(+0.04%)
Oct 19, 2015 22.84 22.86 22.84 22.85 6,532 +0.03(+0.13%)
Oct 16, 2015 22.94 22.94 22.81 22.82 13,960 -0.04(-0.17%)
Oct 15, 2015 22.86 22.86 22.85 22.86 21,757 +0.00(+0.00%)
Oct 14, 2015 22.83 22.86 22.83 22.86 6,788 +0.00(+0.00%)
Oct 13, 2015 22.92 22.92 22.83 22.86 17,666 +0.03(+0.11%)
Oct 12, 2015 22.85 22.86 22.84 22.84 8,146 -0.02(-0.07%)
Oct 09, 2015 22.85 22.86 22.83 22.85 19,860 -0.01(-0.04%)
Oct 08, 2015 22.85 22.86 22.84 22.86 20,459 +0.00(+0.00%)
Oct 07, 2015 22.94 22.94 22.83 22.86 32,015 +0.00(+0.00%)
Oct 06, 2015 22.93 22.93 22.85 22.86 13,315 -0.00(-0.01%)
Oct 05, 2015 22.87 22.87 22.82 22.86 4,610 +0.00(+0.01%)
Oct 02, 2015 22.85 22.86 22.83 22.86 35,707 -0.01(-0.04%)
Oct 01, 2015 22.93 22.93 22.83 22.87 12,750 +0.01(+0.04%)
Sep 30, 2015 22.91 22.91 22.83 22.86 24,970 -0.02(-0.09%)
Sep 29, 2015 22.91 23.04 22.76 22.88 48,648 -0.05(-0.21%)
Sep 28, 2015 23.27 23.27 22.89 22.93 14,712 -0.32(-1.38%)
Sep 25, 2015 23.54 23.54 23.23 23.25 27,095 -0.12(-0.50%)
Sep 24, 2015 23.29 23.39 23.16 23.37 76,080 -0.03(-0.12%)
Sep 23, 2015 23.36 23.44 23.31 23.40 47,478 +0.02(+0.08%)
Sep 22, 2015 23.55 23.55 23.27 23.38 20,298 -0.20(-0.83%)
Sep 21, 2015 23.63 23.63 23.47 23.57 18,713 +0.03(+0.12%)
Sep 18, 2015 23.59 23.65 23.49 23.54 51,673 -0.16(-0.67%)
Sep 17, 2015 23.64 23.79 23.64 23.70 37,243 -0.01(-0.03%)
Sep 16, 2015 23.62 23.71 23.60 23.71 26,929 +0.07(+0.29%)
Sep 15, 2015 23.45 23.68 23.45 23.64 11,003 +0.15(+0.65%)
Sep 14, 2015 23.50 23.51 23.44 23.49 13,543 -0.03(-0.11%)
Sep 11, 2015 23.42 23.51 23.39 23.51 30,933 +0.04(+0.17%)
Sep 10, 2015 23.33 23.50 23.32 23.48 32,034 +0.06(+0.25%)
Sep 09, 2015 23.57 23.57 23.40 23.42 17,687 -0.09(-0.37%)
Sep 08, 2015 23.36 23.50 23.35 23.50 11,985 +0.29(+1.26%)
Sep 04, 2015 23.26 23.21 23.21 23.21 10,565 -0.10(-0.43%)
Sep 03, 2015 23.40 23.47 23.29 23.31 20,953 +0.04(+0.17%)
Sep 02, 2015 23.24 23.32 23.14 23.27 4,575 +0.23(+0.99%)
Sep 01, 2015 23.21 23.25 23.00 23.05 13,012 -0.38(-1.62%)
Aug 31, 2015 23.49 23.54 23.41 23.43 8,006 -0.07(-0.29%)
Aug 28, 2015 23.50 23.56 23.44 23.49 6,410 -0.03(-0.12%)
Aug 27, 2015 23.37 23.59 23.13 23.52 20,400 +1.06(+4.70%)
Aug 26, 2015 22.34 22.47 22.09 22.47 6,701 +0.57(+2.61%)
Aug 25, 2015 22.91 22.91 21.90 21.90 17,756 -0.11(-0.49%)
Aug 24, 2015 22.36 22.80 20.17 22.00 74,751 -0.90(-3.92%)
Aug 21, 2015 23.66 23.68 22.90 22.90 79,239 -0.98(-4.12%)
Aug 20, 2015 24.41 24.41 23.88 23.88 19,170 -0.72(-2.93%)
Aug 19, 2015 24.54 24.73 24.48 24.60 9,311 -0.11(-0.44%)
Aug 18, 2015 24.79 24.82 24.71 24.71 8,982 -0.10(-0.40%)
Aug 17, 2015 25.65 25.65 24.57 24.81 25,525 +0.14(+0.56%)
Aug 14, 2015 24.61 24.67 24.57 24.67 15,063 +0.07(+0.28%)
Aug 13, 2015 24.76 24.76 24.58 24.61 6,591 -0.04(-0.16%)
Aug 12, 2015 24.47 24.65 24.18 24.65 23,882 +0.07(+0.28%)
Aug 11, 2015 24.84 24.84 24.45 24.58 8,009 -0.29(-1.18%)
Aug 10, 2015 24.77 24.93 24.77 24.87 11,824 +0.28(+1.15%)
Aug 07, 2015 24.66 24.66 24.42 24.59 17,260 -0.05(-0.20%)
Aug 06, 2015 25.04 25.04 24.60 24.64 20,270 -0.40(-1.60%)
Aug 05, 2015 25.06 25.16 25.01 25.04 7,403 +0.19(+0.75%)
Aug 04, 2015 24.96 24.96 24.76 24.85 17,228 -0.02(-0.08%)
Aug 03, 2015 24.94 25.01 24.72 24.87 14,721 -0.09(-0.35%)
Jul 31, 2015 25.15 25.15 24.92 24.96 12,432 -0.04(-0.16%)
Jul 30, 2015 24.86 25.02 24.74 25.00 27,779 +0.08(+0.31%)
Jul 29, 2015 24.90 24.92 24.76 24.92 20,640 +0.14(+0.58%)
Jul 28, 2015 24.57 24.83 24.50 24.77 24,396 +0.25(+1.01%)
Jul 27, 2015 24.66 24.73 24.52 24.53 32,604 -0.25(-1.02%)
Jul 24, 2015 25.09 25.29 24.78 24.78 28,188 -0.21(-0.86%)
Jul 23, 2015 25.23 25.23 24.97 25.00 31,111 -0.12(-0.47%)
Jul 22, 2015 25.14 25.19 25.07 25.11 41,446 -0.29(-1.15%)
Jul 21, 2015 25.41 25.46 25.35 25.41 31,102 +0.03(+0.12%)
Jul 20, 2015 25.40 25.50 25.32 25.38 22,493 +0.08(+0.31%)
Jul 17, 2015 25.23 25.32 25.14 25.30 43,203 +0.34(+1.37%)
Jul 16, 2015 24.86 24.96 24.82 24.96 56,706 +0.35(+1.43%)
Jul 15, 2015 24.70 24.70 24.57 24.61 47,450 +0.01(+0.04%)
Jul 14, 2015 24.51 24.65 24.51 24.60 40,718 +0.17(+0.68%)
Jul 13, 2015 24.27 24.44 24.27 24.43 74,527 +0.39(+1.62%)
Jul 10, 2015 24.06 24.10 23.91 24.04 84,921 +0.35(+1.46%)
Jul 09, 2015 23.98 23.98 23.68 23.70 175,133 +0.04(+0.15%)
Jul 08, 2015 24.00 24.00 23.66 23.66 92,264 -0.41(-1.70%)
Jul 07, 2015 24.11 24.11 23.64 24.07 100,616 +0.07(+0.30%)
Jul 06, 2015 24.06 24.14 23.91 24.00 203,579 -0.14(-0.58%)
Jul 02, 2015 24.17 24.14 24.14 24.14 95,600 +0.05(+0.20%)
Jul 01, 2015 24.17 24.18 23.99 24.09 126,730 +0.19(+0.77%)
Jun 30, 2015 23.90 24.02 23.83 23.90 66,704 +0.10(+0.41%)
Jun 29, 2015 24.16 24.24 23.81 23.81 77,963 -0.58(-2.36%)
Jun 26, 2015 24.47 24.51 24.30 24.38 20,416 -0.18(-0.71%)
Jun 25, 2015 24.65 24.68 24.56 24.56 18,992 -0.04(-0.16%)
Jun 24, 2015 24.77 24.79 24.55 24.60 15,255 -0.15(-0.59%)
Jun 23, 2015 24.73 24.74 24.68 24.74 22,111 +0.05(+0.20%)
Jun 22, 2015 24.71 24.77 24.67 24.69 87,891 +0.14(+0.55%)
Jun 19, 2015 24.75 24.75 24.55 24.56 5,299 -0.08(-0.31%)
Jun 18, 2015 24.65 24.68 24.61 24.64 15,015 +0.28(+1.16%)
Jun 17, 2015 24.29 24.35 24.25 24.35 16,001 +0.12(+0.48%)
Jun 16, 2015 24.14 24.27 24.12 24.24 11,954 +0.12(+0.49%)
Jun 15, 2015 24.08 24.12 23.91 24.12 70,948 -0.05(-0.20%)
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.