Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2017 | 15.66 | 15.66 | 15.66 | 0 | +0.02(+0.15%) | |
Apr 26, 2017 | 15.63 | 15.63 | 15.63 | 15.63 | 616 | +0.00(+0.01%) |
Apr 25, 2017 | 15.63 | 15.63 | 15.63 | 15.63 | 511 | -0.07(-0.46%) |
Apr 24, 2017 | 15.72 | 15.72 | 15.70 | 15.70 | 2,678 | -0.06(-0.37%) |
Apr 21, 2017 | 15.77 | 15.77 | 15.76 | 15.76 | 1,824 | +0.02(+0.11%) |
Apr 20, 2017 | 15.74 | 15.75 | 15.73 | 15.75 | 6,347 | +0.04(+0.26%) |
Apr 17, 2017 | 15.70 | 15.70 | 15.70 | 0 | +0.00(+0.02%) | |
Apr 13, 2017 | 15.71 | 15.71 | 15.70 | 15.70 | 3,335 | -0.00(-0.02%) |
Apr 12, 2017 | 15.68 | 15.70 | 15.68 | 15.70 | 1,316 | +0.23(+1.51%) |
Apr 05, 2017 | 15.47 | 15.47 | 15.47 | 0 | -0.03(-0.22%) | |
Apr 03, 2017 | 15.50 | 15.50 | 15.50 | 1 | +0.02(+0.11%) | |
Mar 31, 2017 | 15.42 | 15.49 | 15.40 | 15.49 | 13,365 | +0.03(+0.22%) |
Mar 29, 2017 | 15.45 | 15.45 | 15.45 | 0 | +0.04(+0.25%) | |
Mar 28, 2017 | 15.41 | 15.43 | 15.41 | 15.41 | 37,863 | +0.00(+0.02%) |
Mar 27, 2017 | 15.37 | 15.42 | 15.37 | 15.41 | 4,717 | +0.06(+0.40%) |
Mar 24, 2017 | 15.35 | 15.35 | 15.35 | 15.35 | 1,446 | -0.02(-0.12%) |
Mar 23, 2017 | 15.37 | 15.37 | 15.37 | 15.37 | 1,196 | +0.05(+0.32%) |
Mar 22, 2017 | 15.33 | 15.34 | 15.32 | 15.32 | 2,998 | +0.00(+0.01%) |
Mar 21, 2017 | 15.30 | 15.32 | 15.30 | 15.32 | 77,165 | +0.04(+0.24%) |
Mar 20, 2017 | 15.29 | 15.29 | 15.28 | 15.28 | 3,032 | +0.12(+0.80%) |
Mar 16, 2017 | 15.16 | 15.16 | 15.16 | 0 | -0.01(-0.04%) | |
Mar 15, 2017 | 15.11 | 15.17 | 15.11 | 15.17 | 841 | +0.07(+0.49%) |
Mar 13, 2017 | 15.09 | 15.09 | 15.09 | 0 | +0.02(+0.11%) | |
Mar 10, 2017 | 15.08 | 15.08 | 15.05 | 15.08 | 2,827 | -0.13(-0.88%) |
Mar 08, 2017 | 15.21 | 15.21 | 15.21 | 0 | -0.12(-0.76%) | |
Mar 07, 2017 | 15.34 | 15.34 | 15.31 | 15.33 | 1,535 | -0.03(-0.17%) |
Mar 03, 2017 | 15.35 | 15.35 | 15.35 | 0 | -0.17(-1.11%) | |
Feb 28, 2017 | 15.53 | 15.53 | 15.53 | 0 | +0.06(+0.37%) | |
Feb 23, 2017 | 15.47 | 15.47 | 15.47 | 20 | +0.05(+0.32%) | |
Feb 22, 2017 | 15.44 | 15.44 | 15.41 | 15.42 | 5,526 | +0.02(+0.11%) |
Feb 21, 2017 | 15.39 | 15.40 | 15.37 | 15.40 | 9,263 | +0.04(+0.27%) |
Feb 16, 2017 | 15.36 | 15.36 | 15.36 | 0 | -0.02(-0.16%) | |
Feb 15, 2017 | 15.40 | 15.42 | 15.39 | 15.39 | 9,332 | -0.03(-0.19%) |
Feb 14, 2017 | 15.43 | 15.43 | 15.43 | 15.42 | 2,896 | -0.12(-0.77%) |
Feb 09, 2017 | 15.54 | 15.54 | 15.54 | 0 | -0.00(-0.01%) | |
Feb 08, 2017 | 15.55 | 15.56 | 15.54 | 15.54 | 4,709 | +0.12(+0.77%) |
Feb 03, 2017 | 15.42 | 15.42 | 15.42 | 0 | +0.02(+0.11%) | |
Feb 02, 2017 | 15.45 | 15.45 | 15.40 | 15.40 | 22,787 | +0.08(+0.54%) |
Feb 01, 2017 | 15.49 | 15.49 | 15.32 | 15.32 | 130,783 | -0.03(-0.22%) |
Jan 26, 2017 | 15.35 | 15.35 | 15.35 | 0 | -0.03(-0.21%) | |
Jan 25, 2017 | 15.37 | 15.39 | 15.37 | 15.39 | 5,126 | +0.04(+0.24%) |
Jan 20, 2017 | 15.35 | 15.35 | 15.35 | 0 | -0.06(-0.40%) | |
Jan 19, 2017 | 15.41 | 15.41 | 15.41 | 15.41 | 120 | -0.05(-0.32%) |
Jan 13, 2017 | 15.46 | 15.46 | 15.46 | 2 | +0.00(+0.01%) | |
Jan 10, 2017 | 15.46 | 15.46 | 15.46 | 7 | +0.03(+0.20%) | |
Jan 09, 2017 | 15.43 | 15.43 | 15.43 | 15.43 | 13,021 | +0.06(+0.38%) |
Jan 06, 2017 | 15.34 | 15.37 | 15.32 | 15.37 | 4,108 | -0.02(-0.11%) |
Jan 05, 2017 | 15.30 | 15.39 | 15.30 | 15.39 | 67,118 | +0.06(+0.38%) |
Jan 04, 2017 | 15.41 | 15.46 | 15.33 | 15.33 | 139,585 | +0.07(+0.46%) |
Dec 28, 2016 | 15.26 | 15.26 | 15.26 | 4 | +0.10(+0.68%) | |
Dec 27, 2016 | 15.12 | 15.15 | 15.12 | 15.15 | 328,807 | +0.02(+0.11%) |
Dec 22, 2016 | 15.14 | 15.14 | 15.14 | 0 | +0.03(+0.22%) | |
Dec 19, 2016 | 15.10 | 15.10 | 15.10 | 15 | +0.01(+0.06%) | |
Dec 16, 2016 | 15.07 | 15.10 | 15.07 | 15.10 | 3,636 | +0.02(+0.12%) |
Dec 15, 2016 | 15.05 | 15.08 | 15.05 | 15.08 | 8,485 | -0.13(-0.84%) |
Dec 14, 2016 | 15.21 | 15.21 | 15.21 | 15.21 | 969 | +0.07(+0.45%) |
Dec 13, 2016 | 15.08 | 15.14 | 15.08 | 15.14 | 34,973 | +0.06(+0.41%) |
Dec 09, 2016 | 15.08 | 15.08 | 15.08 | 0 | -0.09(-0.62%) | |
Dec 08, 2016 | 15.17 | 15.17 | 15.17 | 15.17 | 1,244 | -0.05(-0.32%) |
Dec 07, 2016 | 15.18 | 15.22 | 15.18 | 15.22 | 484 | +0.24(+1.61%) |
Dec 06, 2016 | 15.01 | 15.01 | 14.98 | 14.98 | 848 | +0.13(+0.88%) |
Dec 05, 2016 | 14.85 | 14.85 | 14.85 | 14.85 | 2,309 | +0.00(+0.00%) |
Dec 02, 2016 | 14.82 | 14.85 | 14.79 | 14.85 | 5,261 | +0.00(+0.00%) |
Dec 01, 2016 | 14.85 | 14.85 | 14.85 | 14.85 | 623 | -0.09(-0.61%) |
Nov 30, 2016 | 14.94 | 14.94 | 14.94 | 14.94 | 2,485 | -0.12(-0.77%) |
Nov 28, 2016 | 15.05 | 15.05 | 15.05 | 0 | +0.04(+0.28%) | |
Nov 23, 2016 | 15.01 | 15.01 | 15.01 | 0 | -0.08(-0.55%) | |
Nov 22, 2016 | 15.10 | 15.10 | 15.10 | 15.10 | 666 | +0.12(+0.83%) |
Nov 18, 2016 | 14.97 | 14.97 | 14.97 | 0 | -0.07(-0.49%) | |
Nov 17, 2016 | 15.12 | 15.05 | 15.05 | 1,581 | -0.07(-0.49%) | |
Nov 16, 2016 | 15.12 | 15.12 | 15.12 | 15.12 | 1,216 | -0.08(-0.54%) |
Nov 11, 2016 | 15.20 | 15.20 | 15.20 | 0 | -0.52(-3.29%) | |
Nov 08, 2016 | 15.72 | 15.72 | 15.72 | 0 | +0.02(+0.11%) | |
Nov 04, 2016 | 15.70 | 15.70 | 15.70 | 0 | +0.03(+0.21%) | |
Oct 31, 2016 | 15.67 | 15.67 | 15.67 | 6 | -0.22(-1.40%) | |
Oct 26, 2016 | 15.89 | 15.89 | 15.89 | 0 | -0.04(-0.26%) | |
Oct 19, 2016 | 15.90 | 15.93 | 15.93 | 15.93 | 1,707 | +0.18(+1.15%) |
Oct 17, 2016 | 15.75 | 15.75 | 15.75 | 15.75 | 121 | -0.16(-0.98%) |
Oct 14, 2016 | 15.99 | 15.99 | 15.91 | 15.91 | 1,585 | -0.27(-1.67%) |
Oct 12, 2016 | 16.18 | 16.18 | 16.18 | 16.18 | 853 | -0.15(-0.90%) |
Oct 07, 2016 | 16.35 | 16.33 | 16.33 | 16.33 | 1,097 | +0.01(+0.05%) |
Oct 05, 2016 | 16.32 | 16.32 | 16.32 | 16.32 | 1,219 | -0.11(-0.70%) |
Oct 03, 2016 | 16.43 | 16.43 | 16.43 | 16.43 | 243 | -0.07(-0.40%) |
Sep 30, 2016 | 16.52 | 16.52 | 16.49 | 16.50 | 1,954 | -0.02(-0.09%) |
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.