Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2016 | 13.95 | 13.95 | 13.95 | 0 | +0.39(+2.88%) | |
Nov 16, 2016 | 13.56 | 13.56 | 13.56 | 131 | -0.24(-1.74%) | |
Nov 10, 2016 | 13.80 | 13.80 | 13.80 | 0 | -0.23(-1.64%) | |
Nov 09, 2016 | 13.79 | 14.03 | 13.79 | 14.03 | 838 | +0.21(+1.52%) |
Nov 08, 2016 | 13.82 | 13.82 | 13.82 | 13.82 | 696 | +0.08(+0.58%) |
Nov 02, 2016 | 13.74 | 13.74 | 13.74 | 0 | -0.14(-1.01%) | |
Nov 01, 2016 | 13.89 | 13.89 | 13.81 | 13.88 | 5,090 | +0.07(+0.51%) |
Oct 28, 2016 | 13.81 | 13.81 | 13.81 | 90 | -0.13(-0.93%) | |
Oct 27, 2016 | 13.92 | 13.94 | 13.92 | 13.94 | 560 | -0.08(-0.57%) |
Oct 25, 2016 | 14.02 | 14.02 | 14.02 | 0 | -0.08(-0.57%) | |
Oct 24, 2016 | 14.10 | 14.10 | 14.10 | 14.10 | 1,000 | +0.20(+1.44%) |
Oct 19, 2016 | 13.90 | 13.90 | 13.90 | 0 | +0.15(+1.09%) | |
Oct 17, 2016 | 13.75 | 13.75 | 13.75 | 0 | -0.48(-3.37%) | |
Oct 06, 2016 | 14.23 | 14.23 | 14.23 | 238 | -0.17(-1.18%) | |
Oct 05, 2016 | 14.40 | 14.40 | 14.40 | 14.40 | 1,753 | -0.23(-1.61%) |
Oct 04, 2016 | 14.63 | 14.63 | 14.63 | 14.63 | 140 | -0.10(-0.68%) |
Oct 03, 2016 | 14.73 | 14.73 | 14.73 | 14.73 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 14.73 | 14.73 | 14.73 | 14.73 | 738 | -0.26(-1.70%) |
Sep 29, 2016 | 14.99 | 14.99 | 14.99 | 14.99 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 14.99 | 14.99 | 14.99 | 14.99 | 100 | +0.15(+1.04%) |
Sep 27, 2016 | 14.82 | 14.84 | 14.70 | 14.84 | 509 | +0.06(+0.41%) |
Sep 26, 2016 | 14.78 | 14.78 | 14.78 | 14.78 | 279 | -0.21(-1.37%) |
Sep 23, 2016 | 14.98 | 14.98 | 14.98 | 14.98 | 1,013 | -0.23(-1.51%) |
Sep 22, 2016 | 15.21 | 15.21 | 15.21 | 15.21 | 300 | +1.06(+7.49%) |
Sep 12, 2016 | 14.15 | 14.15 | 14.15 | 0 | -0.10(-0.70%) | |
Sep 09, 2016 | 14.25 | 14.25 | 14.25 | 14.25 | 100 | -0.06(-0.42%) |
Sep 07, 2016 | 14.31 | 14.31 | 14.31 | 11 | -0.03(-0.21%) | |
Sep 06, 2016 | 14.32 | 14.34 | 14.32 | 14.34 | 852 | +0.57(+4.14%) |
Sep 01, 2016 | 13.77 | 13.77 | 13.77 | 0 | +0.07(+0.51%) | |
Aug 31, 2016 | 13.68 | 13.70 | 13.68 | 13.70 | 1,267 | -0.07(-0.51%) |
Aug 30, 2016 | 13.81 | 13.83 | 13.72 | 13.77 | 30,188 | -0.21(-1.50%) |
Aug 29, 2016 | 13.96 | 14.00 | 13.96 | 13.98 | 1,300 | -0.43(-2.98%) |
Aug 26, 2016 | 14.44 | 14.46 | 14.29 | 14.41 | 7,653 | +0.52(+3.74%) |
Aug 19, 2016 | 13.89 | 13.89 | 13.89 | 0 | -0.27(-1.91%) | |
Aug 17, 2016 | 14.16 | 14.16 | 14.16 | 0 | -0.14(-0.98%) | |
Aug 11, 2016 | 14.30 | 14.30 | 14.30 | 0 | -0.03(-0.21%) | |
Aug 10, 2016 | 14.33 | 14.33 | 14.33 | 14.33 | 134 | +0.27(+1.92%) |
Aug 05, 2016 | 14.06 | 14.06 | 14.06 | 19 | -0.05(-0.35%) | |
Aug 04, 2016 | 14.11 | 14.11 | 14.11 | 14.11 | 168 | +0.00(+0.00%) |
Aug 03, 2016 | 14.11 | 14.11 | 14.11 | 14.11 | 596 | +0.13(+0.93%) |
Jul 25, 2016 | 13.98 | 13.98 | 13.98 | 0 | -0.07(-0.50%) | |
Jul 15, 2016 | 14.05 | 14.05 | 14.05 | 0 | -0.24(-1.68%) | |
Jul 14, 2016 | 14.30 | 14.30 | 14.29 | 14.29 | 1,579 | +0.01(+0.07%) |
Jul 13, 2016 | 14.28 | 14.28 | 14.28 | 14.28 | 395 | -0.14(-0.97%) |
Jul 12, 2016 | 14.54 | 14.54 | 14.42 | 14.42 | 661 | -0.33(-2.24%) |
Jul 11, 2016 | 14.75 | 14.75 | 14.75 | 14.75 | 451 | +0.18(+1.24%) |
Jul 08, 2016 | 14.57 | 14.57 | 14.57 | 14.57 | 248 | -0.24(-1.62%) |
Jul 07, 2016 | 14.85 | 14.89 | 14.81 | 14.81 | 4,482 | -0.96(-6.12%) |
Jul 05, 2016 | 15.72 | 15.78 | 15.72 | 15.78 | 1,197 | -0.11(-0.66%) |
Jul 01, 2016 | 15.88 | 15.88 | 15.88 | 0 | +0.61(+3.99%) | |
Jun 30, 2016 | 15.27 | 15.27 | 15.27 | 15.27 | 176 | -0.18(-1.17%) |
Jun 29, 2016 | 15.40 | 15.45 | 15.40 | 15.45 | 465 | -0.10(-0.64%) |
Jun 28, 2016 | 15.46 | 15.55 | 15.39 | 15.55 | 1,078 | +0.66(+4.43%) |
Jun 27, 2016 | 14.98 | 15.13 | 14.89 | 14.89 | 1,512 | +0.41(+2.83%) |
Jun 24, 2016 | 14.49 | 14.61 | 14.48 | 14.48 | 67,628 | -0.27(-1.83%) |
Jun 21, 2016 | 14.75 | 14.75 | 14.75 | 67 | +0.20(+1.37%) | |
Jun 17, 2016 | 14.55 | 14.55 | 14.55 | 7 | -0.02(-0.14%) | |
Jun 16, 2016 | 14.57 | 14.57 | 14.57 | 14.57 | 995 | +0.00(+0.03%) |
Jun 15, 2016 | 14.57 | 14.57 | 14.57 | 14.57 | 322 | +0.15(+1.05%) |
Jun 14, 2016 | 14.41 | 14.41 | 14.41 | 14.41 | 345 | -0.36(-2.44%) |
Jun 13, 2016 | 14.81 | 14.93 | 14.66 | 14.78 | 6,864 | -0.72(-4.68%) |
Jun 06, 2016 | 15.50 | 15.50 | 15.50 | 114 | +0.18(+1.17%) | |
Jun 03, 2016 | 15.29 | 15.32 | 15.29 | 15.32 | 607 | +0.35(+2.34%) |
Jun 02, 2016 | 14.93 | 14.98 | 14.93 | 14.97 | 4,519 | -0.10(-0.66%) |
May 31, 2016 | 15.07 | 15.07 | 15.07 | 12 | +0.12(+0.80%) | |
May 27, 2016 | 14.95 | 14.95 | 14.95 | 0 | -0.02(-0.13%) | |
May 25, 2016 | 14.97 | 14.97 | 14.97 | 11 | -0.15(-0.99%) | |
May 24, 2016 | 15.16 | 15.16 | 15.12 | 15.12 | 1,096 | -0.11(-0.72%) |
May 18, 2016 | 15.23 | 15.23 | 15.23 | 56 | +0.02(+0.10%) | |
May 17, 2016 | 15.21 | 15.21 | 15.21 | 15.21 | 359 | -0.09(-0.56%) |
May 13, 2016 | 15.30 | 15.30 | 15.30 | 0 | +0.20(+1.32%) | |
May 09, 2016 | 15.10 | 15.10 | 15.10 | 104 | +0.24(+1.62%) | |
May 06, 2016 | 14.86 | 14.86 | 14.86 | 14.86 | 879 | +0.06(+0.41%) |
Apr 29, 2016 | 14.80 | 14.80 | 14.80 | 94 | -0.08(-0.54%) | |
Apr 28, 2016 | 15.18 | 15.18 | 14.88 | 14.88 | 3,473 | +0.16(+1.09%) |
Apr 25, 2016 | 14.72 | 14.72 | 14.72 | 0 | -0.07(-0.47%) | |
Apr 22, 2016 | 14.79 | 14.79 | 14.79 | 14.79 | 1,056 | -0.27(-1.81%) |
Apr 18, 2016 | 15.06 | 15.06 | 15.06 | 69 | +0.07(+0.48%) | |
Apr 14, 2016 | 14.99 | 14.99 | 14.99 | 295 | +0.06(+0.40%) | |
Apr 13, 2016 | 14.93 | 14.93 | 14.93 | 14.93 | 277 | +0.64(+4.48%) |
Apr 12, 2016 | 14.29 | 14.29 | 14.29 | 14.29 | 782 | +0.10(+0.70%) |
Apr 01, 2016 | 14.19 | 14.19 | 14.19 | 0 | -0.27(-1.87%) | |
Mar 31, 2016 | 14.40 | 14.46 | 14.40 | 14.46 | 719 | -0.25(-1.71%) |
Mar 30, 2016 | 15.00 | 15.00 | 14.69 | 14.71 | 8,708 | -0.11(-0.74%) |
Mar 29, 2016 | 15.09 | 15.09 | 14.82 | 14.82 | 10,357 | -0.15(-1.00%) |
Mar 28, 2016 | 14.97 | 14.97 | 14.55 | 14.97 | 3,623 | +0.62(+4.36%) |
Mar 23, 2016 | 14.35 | 14.35 | 14.35 | 0 | +0.29(+2.10%) | |
Mar 22, 2016 | 14.05 | 14.05 | 14.05 | 14.05 | 459 | -0.27(-1.89%) |
Mar 18, 2016 | 14.32 | 14.32 | 14.32 | 1 | +0.15(+1.06%) | |
Mar 17, 2016 | 14.09 | 14.20 | 14.04 | 14.17 | 3,105 | +0.06(+0.43%) |
Mar 15, 2016 | 14.11 | 14.11 | 14.11 | 93 | +0.11(+0.79%) | |
Mar 14, 2016 | 14.00 | 14.00 | 14.00 | 14.00 | 759 | +0.25(+1.82%) |
Mar 10, 2016 | 13.75 | 13.75 | 13.75 | 23 | +0.51(+3.85%) | |
Mar 07, 2016 | 13.24 | 13.24 | 13.24 | 73 | -0.11(-0.82%) | |
Mar 02, 2016 | 13.35 | 13.35 | 13.35 | 2 | +0.13(+0.98%) | |
Feb 26, 2016 | 13.22 | 13.22 | 13.22 | 102 | +0.17(+1.30%) | |
Feb 25, 2016 | 13.10 | 13.10 | 12.95 | 13.05 | 4,427 | +0.36(+2.84%) |
Feb 24, 2016 | 12.50 | 12.69 | 12.46 | 12.69 | 8,461 | +0.14(+1.12%) |
Feb 23, 2016 | 12.56 | 12.56 | 12.55 | 12.55 | 494 | +0.07(+0.56%) |
Feb 22, 2016 | 12.49 | 12.65 | 12.48 | 12.48 | 2,020 | +0.27(+2.19%) |
Feb 19, 2016 | 12.21 | 12.21 | 12.21 | 12.21 | 100 | +0.14(+1.18%) |
Feb 18, 2016 | 12.23 | 12.23 | 12.07 | 12.07 | 495 | -0.26(-2.11%) |
Feb 17, 2016 | 12.41 | 12.42 | 12.33 | 12.33 | 3,321 | +0.09(+0.74%) |
Feb 12, 2016 | 12.24 | 12.24 | 12.24 | 82 | -0.93(-7.06%) | |
Feb 11, 2016 | 13.12 | 13.17 | 13.12 | 13.17 | 257 | -0.33(-2.44%) |
Feb 10, 2016 | 13.50 | 13.50 | 13.50 | 13.50 | 864 | +0.17(+1.28%) |
Feb 09, 2016 | 13.33 | 13.38 | 13.33 | 13.33 | 813 | -0.40(-2.91%) |
Feb 08, 2016 | 13.73 | 13.73 | 13.73 | 13.73 | 210 | +0.63(+4.85%) |
Feb 05, 2016 | 13.10 | 13.10 | 13.10 | 13.10 | 266 | -0.33(-2.49%) |
Feb 04, 2016 | 13.55 | 13.58 | 13.43 | 13.43 | 1,323 | -0.22(-1.61%) |
Feb 03, 2016 | 13.52 | 13.65 | 13.52 | 13.65 | 1,449 | +0.15(+1.10%) |
Feb 02, 2016 | 13.50 | 13.50 | 13.50 | 13.50 | 588 | -0.23(-1.67%) |
Feb 01, 2016 | 13.72 | 13.73 | 13.60 | 13.73 | 2,778 | +0.54(+4.07%) |
Jan 29, 2016 | 13.16 | 13.19 | 13.11 | 13.19 | 3,578 | +0.23(+1.80%) |
Jan 26, 2016 | 12.96 | 12.96 | 12.96 | 60 | -0.11(-0.84%) | |
Jan 25, 2016 | 13.23 | 13.23 | 13.05 | 13.07 | 1,998 | +0.12(+0.93%) |
Jan 22, 2016 | 12.88 | 12.95 | 12.88 | 12.95 | 8,408 | +0.57(+4.60%) |
Jan 21, 2016 | 12.43 | 12.43 | 12.38 | 12.38 | 928 | -0.12(-0.96%) |
Jan 20, 2016 | 12.34 | 12.50 | 12.33 | 12.50 | 8,816 | -0.39(-3.06%) |
Jan 19, 2016 | 13.01 | 13.01 | 12.89 | 12.89 | 4,218 | -0.14(-1.05%) |
Jan 15, 2016 | 13.03 | 13.03 | 13.03 | 0 | +0.09(+0.71%) | |
Jan 14, 2016 | 12.94 | 12.94 | 12.94 | 12.94 | 1,735 | -0.30(-2.27%) |
Jan 13, 2016 | 13.35 | 13.35 | 13.24 | 13.24 | 3,817 | -0.45(-3.29%) |
Jan 12, 2016 | 13.75 | 13.81 | 13.65 | 13.69 | 11,438 | -0.71(-4.93%) |
Jan 11, 2016 | 14.69 | 14.69 | 14.40 | 14.40 | 17,766 | -0.06(-0.41%) |
Jan 08, 2016 | 14.95 | 14.95 | 14.45 | 14.46 | 62,047 | -0.62(-4.11%) |
Jan 07, 2016 | 15.08 | 15.08 | 15.08 | 15.08 | 312 | -0.14(-0.94%) |
Jan 06, 2016 | 15.22 | 15.22 | 15.22 | 15.22 | 293 | +0.02(+0.15%) |
Jan 05, 2016 | 15.20 | 15.20 | 15.20 | 15.20 | 494 | +0.17(+1.15%) |
Jan 04, 2016 | 14.94 | 15.03 | 14.94 | 15.03 | 538 | -0.37(-2.42%) |
Dec 31, 2015 | 15.40 | 15.40 | 15.40 | 0 | -0.08(-0.52%) | |
Dec 30, 2015 | 15.38 | 15.48 | 15.38 | 15.48 | 1,935 | +0.00(+0.00%) |
Dec 29, 2015 | 15.51 | 15.51 | 15.48 | 15.48 | 6,433 | +0.37(+2.45%) |
Dec 28, 2015 | 15.14 | 15.14 | 15.11 | 15.11 | 229 | -0.13(-0.85%) |
Dec 22, 2015 | 15.24 | 15.24 | 15.24 | 0 | +0.22(+1.46%) | |
Dec 21, 2015 | 15.00 | 15.02 | 15.00 | 15.02 | 1,875 | +0.11(+0.74%) |
Dec 18, 2015 | 14.95 | 14.95 | 14.90 | 14.91 | 3,294 | -0.07(-0.47%) |
Dec 17, 2015 | 15.07 | 15.07 | 14.98 | 14.98 | 1,157 | +0.03(+0.20%) |
Dec 14, 2015 | 14.95 | 14.95 | 14.95 | 6 | +0.26(+1.77%) | |
Dec 11, 2015 | 14.77 | 14.77 | 14.69 | 14.69 | 1,722 | -0.31(-2.07%) |
Dec 10, 2015 | 15.00 | 15.00 | 15.00 | 15.00 | 134 | -0.23(-1.51%) |
Dec 09, 2015 | 15.20 | 15.23 | 15.19 | 15.23 | 2,241 | -0.23(-1.49%) |
Dec 08, 2015 | 15.45 | 15.46 | 15.45 | 15.46 | 3,588 | -0.23(-1.47%) |
Dec 07, 2015 | 15.69 | 15.69 | 15.69 | 15.69 | 375 | +0.18(+1.16%) |
Dec 04, 2015 | 15.51 | 15.51 | 15.51 | 15.51 | 419 | +0.03(+0.19%) |
Dec 03, 2015 | 15.55 | 15.55 | 15.44 | 15.48 | 1,433 | -0.10(-0.64%) |
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.