Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 16.54 | 16.54 | 16.54 | 16.54 | 168 | -0.11(-0.68%) |
Mar 30, 2017 | 16.65 | 16.65 | 16.65 | 16.65 | 136 | -0.06(-0.38%) |
Mar 29, 2017 | 16.68 | 16.72 | 16.63 | 16.72 | 979 | -0.09(-0.51%) |
Mar 28, 2017 | 16.24 | 16.80 | 16.24 | 16.80 | 2,975 | +0.21(+1.26%) |
Mar 27, 2017 | 16.79 | 16.79 | 16.59 | 16.59 | 701 | -0.52(-3.02%) |
Mar 24, 2017 | 17.11 | 17.11 | 17.04 | 17.11 | 2,762 | +0.19(+1.14%) |
Mar 21, 2017 | 16.92 | 16.92 | 16.92 | 0 | -0.20(-1.16%) | |
Mar 20, 2017 | 17.06 | 17.12 | 17.06 | 17.11 | 3,123 | +0.19(+1.12%) |
Mar 17, 2017 | 17.05 | 17.05 | 16.92 | 16.93 | 2,964 | -0.17(-0.98%) |
Mar 16, 2017 | 17.09 | 17.09 | 17.09 | 17.09 | 134 | +0.12(+0.70%) |
Mar 15, 2017 | 16.97 | 16.97 | 16.97 | 16.97 | 334 | +0.19(+1.15%) |
Mar 14, 2017 | 16.84 | 16.84 | 16.74 | 16.78 | 2,082 | -0.05(-0.30%) |
Mar 13, 2017 | 16.68 | 16.83 | 16.68 | 16.83 | 4,138 | +0.53(+3.22%) |
Mar 09, 2017 | 16.31 | 16.31 | 16.31 | 78 | -0.10(-0.62%) | |
Mar 07, 2017 | 16.41 | 16.41 | 16.41 | 14 | +0.15(+0.91%) | |
Mar 06, 2017 | 16.23 | 16.26 | 16.23 | 16.26 | 1,668 | +0.11(+0.69%) |
Mar 03, 2017 | 16.15 | 16.15 | 16.15 | 16.15 | 134 | +0.06(+0.35%) |
Mar 02, 2017 | 16.09 | 16.09 | 16.09 | 16.09 | 313 | +0.07(+0.42%) |
Feb 28, 2017 | 16.02 | 16.02 | 16.02 | 110 | +0.01(+0.07%) | |
Feb 27, 2017 | 16.25 | 16.25 | 16.00 | 16.01 | 1,077 | -0.14(-0.86%) |
Feb 24, 2017 | 16.16 | 16.16 | 16.15 | 16.15 | 810 | -0.22(-1.33%) |
Feb 23, 2017 | 16.37 | 16.37 | 16.37 | 16.37 | 134 | +0.22(+1.35%) |
Feb 22, 2017 | 16.15 | 16.15 | 16.15 | 16.15 | 282 | +0.25(+1.59%) |
Feb 17, 2017 | 15.90 | 15.90 | 15.90 | 0 | -0.02(-0.14%) | |
Feb 16, 2017 | 15.92 | 15.92 | 15.92 | 15.92 | 269 | +0.44(+2.83%) |
Feb 09, 2017 | 15.48 | 15.48 | 15.48 | 0 | +0.22(+1.46%) | |
Feb 07, 2017 | 15.26 | 15.26 | 15.26 | 80 | -0.04(-0.24%) | |
Jan 24, 2017 | 15.30 | 15.30 | 15.30 | 0 | +0.39(+2.59%) | |
Jan 19, 2017 | 14.91 | 14.91 | 14.91 | 1 | +0.05(+0.35%) | |
Jan 13, 2017 | 14.86 | 14.86 | 14.86 | 0 | +0.01(+0.08%) | |
Jan 10, 2017 | 14.85 | 14.85 | 14.85 | 0 | +0.40(+2.80%) | |
Jan 06, 2017 | 14.44 | 14.44 | 14.44 | 0 | +0.32(+2.26%) | |
Dec 30, 2016 | 14.12 | 14.12 | 14.12 | 1 | +0.29(+2.13%) | |
Dec 29, 2016 | 13.92 | 13.92 | 13.83 | 13.83 | 496 | +0.10(+0.72%) |
Dec 27, 2016 | 13.73 | 13.73 | 13.73 | 1 | +0.02(+0.16%) | |
Dec 23, 2016 | 13.71 | 13.71 | 13.71 | 0 | -0.12(-0.86%) | |
Dec 22, 2016 | 13.83 | 13.83 | 13.83 | 13.83 | 914 | -0.16(-1.16%) |
Dec 21, 2016 | 13.68 | 14.02 | 13.68 | 13.99 | 2,051 | -0.06(-0.45%) |
Dec 20, 2016 | 13.97 | 14.08 | 13.97 | 14.05 | 20,371 | +0.12(+0.85%) |
Dec 19, 2016 | 13.93 | 13.93 | 13.92 | 13.93 | 9,259 | -0.01(-0.05%) |
Dec 16, 2016 | 13.84 | 14.01 | 13.84 | 13.94 | 676 | -0.11(-0.79%) |
Dec 15, 2016 | 14.05 | 14.07 | 14.05 | 14.05 | 1,421 | -0.39(-2.71%) |
Dec 13, 2016 | 14.44 | 14.44 | 14.44 | 0 | +0.26(+1.85%) | |
Dec 12, 2016 | 14.36 | 14.36 | 14.18 | 14.18 | 470 | -0.49(-3.37%) |
Dec 09, 2016 | 14.68 | 14.68 | 14.68 | 14.68 | 201 | -0.02(-0.13%) |
Dec 08, 2016 | 14.73 | 14.73 | 14.70 | 14.70 | 1,928 | +0.02(+0.14%) |
Dec 07, 2016 | 14.67 | 14.67 | 14.67 | 14.67 | 500 | +0.12(+0.85%) |
Dec 06, 2016 | 14.56 | 14.56 | 14.55 | 14.55 | 839 | +0.06(+0.45%) |
Dec 02, 2016 | 14.49 | 14.49 | 14.49 | 2 | -0.18(-1.22%) | |
Dec 01, 2016 | 14.66 | 14.66 | 14.66 | 14.66 | 1,352 | +0.08(+0.52%) |
Nov 29, 2016 | 14.59 | 14.59 | 14.59 | 0 | -0.05(-0.37%) | |
Nov 22, 2016 | 14.64 | 14.64 | 14.64 | 1 | +0.12(+0.81%) | |
Nov 21, 2016 | 14.62 | 14.62 | 14.52 | 14.53 | 1,211 | +0.26(+1.79%) |
Nov 17, 2016 | 14.27 | 14.27 | 14.27 | 0 | -0.04(-0.28%) | |
Nov 15, 2016 | 14.31 | 14.31 | 14.31 | 0 | -0.07(-0.47%) | |
Nov 14, 2016 | 14.42 | 14.58 | 14.38 | 14.38 | 7,183 | -0.32(-2.16%) |
Nov 10, 2016 | 14.70 | 14.70 | 14.70 | 0 | -0.04(-0.25%) | |
Nov 09, 2016 | 14.90 | 14.90 | 14.73 | 14.73 | 2,839 | -0.25(-1.64%) |
Nov 07, 2016 | 14.98 | 14.98 | 14.98 | 0 | +0.17(+1.16%) | |
Nov 01, 2016 | 14.81 | 14.81 | 14.81 | 0 | +0.00(+0.00%) | |
Oct 31, 2016 | 14.81 | 14.81 | 14.81 | 14.81 | 405 | -0.41(-2.72%) |
Oct 26, 2016 | 15.22 | 15.22 | 15.22 | 0 | +0.02(+0.10%) | |
Oct 18, 2016 | 15.21 | 15.21 | 15.21 | 15.21 | 1 | +0.11(+0.73%) |
Oct 14, 2016 | 15.18 | 15.10 | 15.10 | 15.10 | 1 | -0.25(-1.63%) |
Oct 03, 2016 | 15.29 | 15.34 | 15.34 | 15.34 | 1,352 | +0.06(+0.41%) |
Sep 30, 2016 | 15.27 | 15.28 | 15.27 | 15.28 | 616 | -0.48(-3.06%) |
Sep 29, 2016 | 15.76 | 15.76 | 15.76 | 15.76 | 13 | +0.00(+0.00%) |
Sep 28, 2016 | 15.76 | 15.76 | 15.76 | 15.76 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 15.76 | 15.76 | 15.76 | 15.76 | 125 | +0.00(+0.00%) |
Sep 22, 2016 | 15.81 | 15.76 | 15.76 | 15.76 | 1 | +0.21(+1.37%) |
Sep 21, 2016 | 15.55 | 15.55 | 15.55 | 15.55 | 196 | +0.21(+1.34%) |
Sep 19, 2016 | 15.40 | 15.34 | 15.34 | 15.34 | 1 | +0.17(+1.10%) |
Sep 16, 2016 | 15.18 | 15.18 | 15.18 | 15.18 | 275 | +0.31(+2.12%) |
Sep 13, 2016 | 14.86 | 14.86 | 14.86 | 14.86 | 42 | -0.72(-4.64%) |
Sep 07, 2016 | 15.58 | 15.58 | 15.58 | 15.58 | 54 | -0.01(-0.05%) |
Sep 06, 2016 | 15.59 | 15.59 | 15.59 | 15.59 | 410 | +0.31(+2.01%) |
Sep 02, 2016 | 15.28 | 15.28 | 15.28 | 15.28 | 136 | +0.26(+1.71%) |
Aug 19, 2016 | 14.99 | 15.03 | 15.03 | 15.03 | 547 | +0.19(+1.29%) |
Aug 17, 2016 | 14.84 | 14.84 | 14.84 | 14.84 | 273 | +0.24(+1.64%) |
Aug 10, 2016 | 14.61 | 14.60 | 14.60 | 14.60 | 106 | +0.34(+2.42%) |
Aug 04, 2016 | 14.31 | 14.25 | 14.25 | 14.25 | 65 | +0.20(+1.42%) |
Jul 25, 2016 | 14.05 | 14.05 | 14.05 | 14.05 | 56 | +0.10(+0.70%) |
Jul 20, 2016 | 13.96 | 13.96 | 13.96 | 13.96 | 16,971 | +0.02(+0.15%) |
Jul 18, 2016 | 13.93 | 13.93 | 13.93 | 13.93 | 136 | -0.16(-1.16%) |
Jul 14, 2016 | 14.10 | 14.10 | 14.10 | 14.10 | 8 | +0.54(+3.96%) |
Jul 08, 2016 | 13.56 | 13.56 | 13.56 | 13.56 | 68 | +0.18(+1.32%) |
Jul 06, 2016 | 13.39 | 13.39 | 13.39 | 13.39 | 136 | -0.15(-1.13%) |
Jul 05, 2016 | 13.54 | 13.54 | 13.54 | 13.54 | 192 | -0.04(-0.32%) |
Jul 01, 2016 | 13.58 | 13.58 | 13.58 | 13.58 | 273 | +0.02(+0.16%) |
Jun 30, 2016 | 13.58 | 13.66 | 13.47 | 13.56 | 2,850 | +0.20(+1.48%) |
Jun 29, 2016 | 13.34 | 13.49 | 13.34 | 13.36 | 1,393 | +0.31(+2.35%) |
Jun 24, 2016 | 13.06 | 13.06 | 13.06 | 13.06 | 410 | -0.40(-2.95%) |
Jun 23, 2016 | 13.43 | 13.45 | 13.43 | 13.45 | 1,984 | +0.34(+2.58%) |
Jun 21, 2016 | 13.12 | 13.12 | 13.12 | 13.12 | 413 | +0.08(+0.59%) |
Jun 17, 2016 | 13.04 | 13.04 | 13.04 | 13.04 | 137 | +0.10(+0.80%) |
Jun 16, 2016 | 12.91 | 12.93 | 12.91 | 12.93 | 965 | -0.15(-1.12%) |
Jun 13, 2016 | 13.08 | 13.08 | 13.08 | 13.08 | 827 | -0.08(-0.59%) |
Jun 10, 2016 | 13.13 | 13.16 | 13.13 | 13.16 | 365 | -0.37(-2.77%) |
Jun 09, 2016 | 13.49 | 13.53 | 13.49 | 13.53 | 491 | +0.03(+0.19%) |
Jun 08, 2016 | 13.51 | 13.51 | 13.51 | 13.51 | 263 | +0.06(+0.43%) |
Jun 06, 2016 | 13.64 | 13.45 | 13.45 | 13.45 | 275 | +0.19(+1.42%) |
Jun 03, 2016 | 13.30 | 13.32 | 13.26 | 13.26 | 689 | -0.12(-0.92%) |
Jun 02, 2016 | 13.38 | 13.38 | 13.38 | 13.38 | 383 | -0.01(-0.06%) |
Jun 01, 2016 | 13.39 | 13.39 | 13.39 | 13.39 | 137 | +0.13(+0.96%) |
May 31, 2016 | 13.13 | 13.26 | 13.13 | 13.26 | 1,207 | +0.25(+1.92%) |
May 27, 2016 | 12.89 | 13.01 | 13.01 | 13.01 | 827 | +0.05(+0.39%) |
May 25, 2016 | 12.81 | 12.96 | 12.96 | 12.96 | 1,241 | +0.06(+0.45%) |
May 24, 2016 | 12.90 | 12.93 | 12.90 | 12.91 | 413 | +0.00(+0.00%) |
May 20, 2016 | 12.91 | 12.91 | 12.91 | 12.91 | 275 | +0.15(+1.21%) |
May 19, 2016 | 12.75 | 12.75 | 12.75 | 12.75 | 376 | -0.13(-0.97%) |
May 18, 2016 | 12.98 | 12.98 | 12.88 | 12.88 | 6,899 | -0.07(-0.50%) |
May 17, 2016 | 12.86 | 12.97 | 12.79 | 12.94 | 428,167 | +0.28(+2.17%) |
May 13, 2016 | 12.62 | 12.67 | 12.67 | 12.67 | 2,621 | -0.15(-1.19%) |
May 12, 2016 | 12.76 | 12.89 | 12.76 | 12.82 | 808 | -0.09(-0.68%) |
May 11, 2016 | 12.91 | 12.91 | 12.91 | 12.91 | 538 | -0.10(-0.77%) |
May 09, 2016 | 13.00 | 13.01 | 13.01 | 13.01 | 15 | -0.14(-1.05%) |
May 06, 2016 | 13.15 | 13.15 | 13.15 | 13.15 | 275 | -0.47(-3.46%) |
May 04, 2016 | 13.62 | 13.62 | 13.62 | 13.62 | 137 | -0.20(-1.42%) |
Apr 26, 2016 | 13.88 | 13.81 | 13.81 | 13.81 | 1 | -0.23(-1.61%) |
Apr 22, 2016 | 14.14 | 14.04 | 14.04 | 14.04 | 1,793 | -0.19(-1.32%) |
Apr 20, 2016 | 14.22 | 14.22 | 14.22 | 14.22 | 275 | -0.11(-0.80%) |
Apr 19, 2016 | 14.34 | 14.34 | 14.34 | 14.34 | 220 | +0.13(+0.91%) |
Apr 18, 2016 | 14.27 | 14.43 | 14.21 | 14.21 | 1,241 | +0.04(+0.31%) |
Apr 15, 2016 | 14.08 | 14.17 | 14.08 | 14.17 | 3,182 | -0.13(-0.92%) |
Apr 13, 2016 | 14.42 | 14.30 | 14.30 | 14.30 | 1,103 | +0.66(+4.85%) |
Apr 08, 2016 | 13.64 | 13.64 | 13.64 | 13.64 | 4 | -0.04(-0.27%) |
Apr 07, 2016 | 13.67 | 13.67 | 13.67 | 13.67 | 674 | -0.06(-0.43%) |
Apr 04, 2016 | 13.73 | 13.73 | 13.73 | 13.73 | 689 | -0.04(-0.30%) |
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.