Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2016 | 15.76 | 15.76 | 15.76 | 15.76 | 652 | +0.12(+0.75%) |
Aug 26, 2016 | 15.64 | 15.64 | 15.64 | 15.64 | 2 | -0.08(-0.51%) |
Aug 23, 2016 | 15.70 | 15.72 | 15.72 | 15.72 | 1,195 | +0.02(+0.10%) |
Aug 18, 2016 | 15.70 | 15.70 | 15.70 | 15.70 | 108 | -0.03(-0.18%) |
Aug 17, 2016 | 15.73 | 15.73 | 15.73 | 15.73 | 732 | +0.08(+0.51%) |
Aug 16, 2016 | 15.65 | 15.68 | 15.65 | 15.65 | 1,847 | +0.43(+2.85%) |
Aug 02, 2016 | 15.22 | 15.22 | 15.22 | 15.22 | 14 | -0.15(-0.95%) |
Jul 26, 2016 | 15.36 | 15.36 | 15.36 | 15.36 | 326 | -0.06(-0.39%) |
Jul 25, 2016 | 15.42 | 15.42 | 15.42 | 15.42 | 217 | -0.08(-0.50%) |
Jul 22, 2016 | 15.50 | 15.50 | 15.50 | 15.50 | 193 | +0.05(+0.33%) |
Jul 19, 2016 | 15.45 | 15.45 | 15.45 | 15.45 | 108 | -0.05(-0.33%) |
Jul 18, 2016 | 15.41 | 15.50 | 15.40 | 15.50 | 2,608 | +0.06(+0.36%) |
Jul 14, 2016 | 15.46 | 15.45 | 15.45 | 15.45 | 652 | +0.30(+1.96%) |
Jul 11, 2016 | 15.15 | 15.15 | 15.15 | 15.15 | 434 | +0.45(+3.06%) |
Jul 08, 2016 | 14.76 | 14.76 | 14.67 | 14.70 | 1,639 | +0.08(+0.57%) |
Jul 07, 2016 | 14.62 | 14.62 | 14.62 | 14.62 | 173 | -0.35(-2.34%) |
Jun 29, 2016 | 14.97 | 14.97 | 14.97 | 14.97 | 217 | +0.38(+2.58%) |
Jun 28, 2016 | 14.60 | 14.60 | 14.59 | 14.59 | 1,254 | -0.59(-3.88%) |
Jun 22, 2016 | 15.18 | 15.18 | 15.18 | 15.18 | 1,086 | -0.03(-0.19%) |
Jun 03, 2016 | 15.21 | 15.21 | 15.21 | 15.21 | 221 | -0.40(-2.55%) |
Jun 01, 2016 | 15.63 | 15.61 | 15.61 | 15.61 | 997 | +0.39(+2.55%) |
May 19, 2016 | 15.21 | 15.22 | 15.22 | 15.22 | 1,661 | -0.19(-1.25%) |
May 12, 2016 | 15.41 | 15.41 | 15.41 | 15.41 | 332 | -0.20(-1.31%) |
May 10, 2016 | 15.62 | 15.62 | 15.62 | 15.62 | 1,329 | +0.40(+2.63%) |
May 09, 2016 | 15.24 | 15.24 | 15.21 | 15.21 | 1,378 | +0.25(+1.67%) |
May 03, 2016 | 14.96 | 14.96 | 14.96 | 14.96 | 664 | -0.17(-1.11%) |
May 02, 2016 | 15.19 | 15.20 | 15.12 | 15.13 | 3,462 | -0.96(-5.98%) |
Apr 25, 2016 | 15.97 | 16.09 | 15.97 | 16.09 | 1 | +1.25(+8.39%) |
Apr 11, 2016 | 14.88 | 14.85 | 14.85 | 14.85 | 553 | -0.06(-0.42%) |
Apr 08, 2016 | 14.90 | 14.91 | 14.90 | 14.91 | 1,270 | +0.40(+2.77%) |
Apr 06, 2016 | 14.53 | 14.51 | 14.51 | 14.51 | 332 | +0.98(+7.24%) |
Apr 05, 2016 | 13.53 | 13.53 | 13.53 | 13.53 | 332 | -1.33(-8.93%) |
Apr 01, 2016 | 14.85 | 14.88 | 14.75 | 14.86 | 2 | -0.70(-4.52%) |
Mar 30, 2016 | 15.56 | 15.56 | 15.56 | 15.56 | 997 | +0.10(+0.64%) |
Mar 29, 2016 | 15.47 | 15.47 | 15.46 | 15.46 | 15,875 | +0.10(+0.67%) |
Mar 16, 2016 | 15.36 | 15.36 | 15.36 | 15.36 | 886 | +0.41(+2.75%) |
Mar 10, 2016 | 14.95 | 14.95 | 14.95 | 14.95 | 3,655 | -0.28(-1.84%) |
Mar 08, 2016 | 15.23 | 15.23 | 15.23 | 15.23 | 221 | +0.30(+1.99%) |
Feb 26, 2016 | 14.93 | 14.93 | 14.93 | 14.93 | 664 | -0.54(-3.50%) |
Feb 23, 2016 | 15.47 | 15.47 | 15.47 | 15.47 | 1,218 | +1.01(+6.96%) |
Feb 19, 2016 | 14.46 | 14.46 | 14.46 | 14.46 | 1,107 | -0.17(-1.17%) |
Feb 17, 2016 | 14.76 | 14.64 | 14.64 | 14.64 | 10,524 | +0.93(+6.82%) |
Feb 12, 2016 | 13.76 | 13.76 | 13.69 | 13.70 | 226 | -0.29(-2.08%) |
Feb 11, 2016 | 14.05 | 14.06 | 13.72 | 13.99 | 42,345 | -0.32(-2.21%) |
Feb 10, 2016 | 14.48 | 14.48 | 14.29 | 14.31 | 11,016 | -0.33(-2.28%) |
Feb 09, 2016 | 14.65 | 14.65 | 14.64 | 14.64 | 11,060 | -0.28(-1.88%) |
Feb 08, 2016 | 14.93 | 14.93 | 14.92 | 14.92 | 10,691 | -0.13(-0.84%) |
Feb 05, 2016 | 15.05 | 15.05 | 15.05 | 15.05 | 1,197 | -0.78(-4.95%) |
Feb 01, 2016 | 16.43 | 15.83 | 15.83 | 15.83 | 1,329 | +0.44(+2.83%) |
Jan 28, 2016 | 15.49 | 15.40 | 15.40 | 15.40 | 1,107 | -0.08(-0.52%) |
Jan 22, 2016 | 15.44 | 15.48 | 15.48 | 15.48 | 1,329 | +0.66(+4.43%) |
Jan 21, 2016 | 14.81 | 14.81 | 14.81 | 14.82 | 3,867 | -0.50(-3.24%) |
Jan 15, 2016 | 15.32 | 15.32 | 15.32 | 15.32 | 110 | -0.36(-2.32%) |
Jan 14, 2016 | 15.70 | 15.70 | 15.68 | 15.68 | 1,288 | -0.11(-0.69%) |
Jan 08, 2016 | 16.06 | 16.06 | 15.79 | 15.79 | 7 | -0.36(-2.24%) |
Jan 07, 2016 | 16.15 | 16.15 | 16.15 | 16.15 | 2,298 | -0.52(-3.14%) |
Jan 05, 2016 | 16.63 | 16.67 | 16.67 | 16.67 | 1,218 | +0.26(+1.59%) |
Jan 04, 2016 | 16.41 | 16.41 | 16.41 | 16.41 | 444 | -0.44(-2.60%) |
Dec 31, 2015 | 16.90 | 16.85 | 16.85 | 16.85 | 1,218 | -0.15(-0.87%) |
Dec 30, 2015 | 16.95 | 17.01 | 16.93 | 17.00 | 41,854 | -0.07(-0.40%) |
Dec 29, 2015 | 17.09 | 17.09 | 17.07 | 17.07 | 1,490 | +0.29(+1.71%) |
Dec 24, 2015 | 16.78 | 16.78 | 16.78 | 16.78 | 1,218 | -0.25(-1.44%) |
Dec 23, 2015 | 17.01 | 17.02 | 17.00 | 17.02 | 34,223 | +0.42(+2.50%) |
Dec 21, 2015 | 16.02 | 16.61 | 16.61 | 16.61 | 221 | -0.55(-3.21%) |
Dec 16, 2015 | 16.98 | 17.16 | 17.16 | 17.16 | 7,976 | +0.44(+2.65%) |
Dec 15, 2015 | 16.72 | 16.72 | 16.72 | 16.72 | 415 | -0.14(-0.86%) |
Dec 10, 2015 | 16.99 | 16.86 | 16.86 | 16.86 | 5,871 | -0.44(-2.54%) |
Dec 07, 2015 | 17.20 | 17.30 | 17.20 | 17.30 | 26 | -0.05(-0.27%) |
Dec 03, 2015 | 17.35 | 17.35 | 17.35 | 17.35 | 553 | -0.16(-0.93%) |
Nov 19, 2015 | 17.42 | 17.51 | 17.42 | 17.51 | 2 | +0.08(+0.47%) |
Nov 16, 2015 | 17.41 | 17.43 | 17.43 | 17.43 | 664 | +0.11(+0.64%) |
Nov 13, 2015 | 17.32 | 17.32 | 17.32 | 17.32 | 166 | -0.08(-0.48%) |
Nov 10, 2015 | 17.40 | 17.40 | 17.40 | 17.40 | 332 | +0.08(+0.48%) |
Nov 06, 2015 | 17.27 | 17.32 | 17.32 | 17.32 | 7,533 | +0.14(+0.84%) |
Nov 05, 2015 | 17.17 | 17.17 | 17.17 | 17.17 | 553 | +0.11(+0.65%) |
Nov 04, 2015 | 17.08 | 17.08 | 17.06 | 17.06 | 1,194 | -0.08(-0.45%) |
Nov 03, 2015 | 17.11 | 17.15 | 17.11 | 17.14 | 887 | +0.11(+0.64%) |
Nov 02, 2015 | 17.20 | 17.20 | 17.00 | 17.03 | 2,084 | -0.24(-1.41%) |
Oct 23, 2015 | 17.28 | 17.28 | 17.28 | 17.28 | 11 | +0.38(+2.24%) |
Oct 21, 2015 | 16.91 | 16.92 | 16.90 | 16.90 | 11 | +0.24(+1.46%) |
Oct 20, 2015 | 16.65 | 16.65 | 16.65 | 16.65 | 1,661 | +0.20(+1.21%) |
Oct 08, 2015 | 16.46 | 16.46 | 16.46 | 16.46 | 110 | -0.05(-0.33%) |
Oct 07, 2015 | 16.54 | 16.54 | 16.51 | 16.51 | 1,729 | +0.13(+0.77%) |
Oct 06, 2015 | 16.38 | 16.38 | 16.38 | 16.38 | 1,113 | -0.11(-0.66%) |
Oct 05, 2015 | 16.09 | 16.51 | 16.09 | 16.49 | 2,273 | +0.61(+3.87%) |
Oct 01, 2015 | 15.91 | 15.88 | 15.88 | 15.88 | 12,629 | +0.14(+0.92%) |
Sep 30, 2015 | 15.65 | 15.85 | 15.53 | 15.73 | 19,387 | +0.27(+1.75%) |
Sep 29, 2015 | 15.36 | 15.52 | 15.35 | 15.46 | 18,833 | -0.24(-1.55%) |
Sep 28, 2015 | 16.62 | 16.62 | 15.71 | 15.71 | 42,577 | -0.34(-2.14%) |
Sep 25, 2015 | 16.13 | 16.21 | 15.98 | 16.05 | 19,055 | +0.40(+2.54%) |
Sep 24, 2015 | 15.58 | 15.67 | 15.40 | 15.65 | 40,569 | -0.13(-0.80%) |
Sep 23, 2015 | 15.84 | 15.84 | 15.68 | 15.78 | 21,381 | +0.01(+0.06%) |
Sep 22, 2015 | 15.76 | 15.81 | 15.66 | 15.77 | 38,177 | -0.26(-1.63%) |
Sep 21, 2015 | 16.04 | 16.09 | 15.92 | 16.03 | 18,833 | +0.15(+0.97%) |
Sep 18, 2015 | 15.92 | 15.99 | 15.88 | 15.88 | 18,290 | -0.55(-3.35%) |
Sep 16, 2015 | 16.38 | 16.43 | 16.36 | 16.43 | 18,279 | +0.14(+0.83%) |
Sep 15, 2015 | 16.11 | 16.31 | 16.09 | 16.29 | 18,611 | +0.15(+0.95%) |
Sep 14, 2015 | 16.12 | 16.14 | 16.05 | 16.14 | 18,390 | -0.07(-0.45%) |
Sep 11, 2015 | 16.09 | 16.21 | 16.08 | 16.21 | 18,893 | +0.02(+0.11%) |
Sep 10, 2015 | 16.14 | 16.26 | 16.13 | 16.19 | 18,556 | +0.01(+0.06%) |
Sep 09, 2015 | 16.40 | 16.44 | 16.18 | 16.18 | 18,611 | +0.02(+0.11%) |
Sep 08, 2015 | 16.10 | 16.18 | 16.06 | 16.17 | 94,832 | +0.35(+2.23%) |
Sep 04, 2015 | 15.87 | 15.81 | 15.81 | 15.81 | 9,195 | -0.52(-3.20%) |
Sep 03, 2015 | 16.38 | 16.46 | 16.32 | 16.34 | 12,186 | +0.01(+0.06%) |
Sep 02, 2015 | 16.27 | 16.33 | 16.12 | 16.33 | 12,407 | +0.32(+2.03%) |
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.