Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2016 | 14.47 | 14.47 | 14.47 | 50 | -0.02(-0.14%) | |
Apr 27, 2016 | 14.50 | 14.50 | 14.41 | 14.49 | 2,026 | -0.14(-0.95%) |
Apr 26, 2016 | 14.68 | 14.68 | 14.51 | 14.63 | 2,282 | +0.02(+0.11%) |
Apr 22, 2016 | 14.61 | 14.61 | 14.61 | 0 | +0.12(+0.83%) | |
Apr 21, 2016 | 14.84 | 14.84 | 14.49 | 14.49 | 700 | -0.51(-3.38%) |
Apr 20, 2016 | 15.00 | 15.00 | 15.00 | 15.00 | 250 | +0.18(+1.22%) |
Apr 19, 2016 | 14.82 | 14.82 | 14.82 | 14.82 | 300 | +0.04(+0.24%) |
Apr 18, 2016 | 14.78 | 14.78 | 14.78 | 14.78 | 1,900 | +0.04(+0.26%) |
Apr 14, 2016 | 14.74 | 14.74 | 14.74 | 2,500 | -0.20(-1.31%) | |
Apr 13, 2016 | 14.94 | 14.94 | 14.94 | 14.94 | 100 | -0.17(-1.14%) |
Apr 12, 2016 | 15.11 | 15.11 | 15.11 | 15.11 | 1,600 | +0.14(+0.96%) |
Apr 08, 2016 | 14.97 | 14.97 | 14.97 | 0 | +0.50(+3.45%) | |
Apr 07, 2016 | 14.59 | 14.60 | 14.47 | 14.47 | 3,250 | -0.50(-3.31%) |
Apr 06, 2016 | 14.96 | 14.96 | 14.96 | 14.96 | 400 | +0.03(+0.17%) |
Apr 05, 2016 | 14.95 | 14.95 | 14.94 | 14.94 | 1,000 | -0.41(-2.68%) |
Apr 04, 2016 | 15.18 | 15.35 | 15.15 | 15.35 | 1,550 | +0.38(+2.57%) |
Apr 01, 2016 | 15.19 | 15.19 | 14.97 | 14.97 | 4,200 | -0.53(-3.45%) |
Mar 31, 2016 | 15.37 | 15.51 | 15.37 | 15.50 | 626 | +0.79(+5.38%) |
Mar 28, 2016 | 14.71 | 14.71 | 14.71 | 0 | -0.14(-0.92%) | |
Mar 22, 2016 | 14.85 | 14.85 | 14.85 | 0 | +0.08(+0.54%) | |
Mar 21, 2016 | 14.64 | 14.80 | 14.64 | 14.77 | 2,700 | +0.61(+4.30%) |
Mar 15, 2016 | 14.16 | 14.16 | 14.16 | 0 | -0.49(-3.36%) | |
Mar 14, 2016 | 14.65 | 14.65 | 14.65 | 14.65 | 375 | +0.38(+2.63%) |
Mar 09, 2016 | 14.27 | 14.27 | 14.27 | 0 | +0.08(+0.54%) | |
Mar 01, 2016 | 14.20 | 14.20 | 14.20 | 0 | +0.05(+0.38%) | |
Feb 29, 2016 | 14.22 | 14.22 | 14.14 | 14.14 | 1,851 | +0.12(+0.87%) |
Feb 24, 2016 | 14.02 | 14.02 | 14.02 | 32 | -0.12(-0.83%) | |
Feb 23, 2016 | 14.09 | 14.15 | 14.09 | 14.14 | 300 | +0.04(+0.28%) |
Feb 22, 2016 | 14.08 | 14.14 | 14.04 | 14.10 | 1,668 | +0.26(+1.86%) |
Feb 19, 2016 | 13.84 | 13.84 | 13.84 | 13.84 | 100 | +0.00(+0.00%) |
Feb 18, 2016 | 13.84 | 13.84 | 13.84 | 13.84 | 100 | +0.04(+0.28%) |
Feb 17, 2016 | 13.80 | 13.82 | 13.80 | 13.80 | 1,430 | +0.30(+2.22%) |
Feb 16, 2016 | 13.56 | 13.56 | 13.50 | 13.50 | 400 | +0.30(+2.26%) |
Feb 10, 2016 | 13.21 | 13.21 | 13.21 | 0 | -0.03(-0.22%) | |
Feb 04, 2016 | 13.23 | 13.23 | 13.23 | 0 | +0.76(+6.10%) | |
Feb 03, 2016 | 12.48 | 12.48 | 12.47 | 12.47 | 380 | -0.29(-2.23%) |
Jan 28, 2016 | 12.76 | 12.76 | 12.76 | 0 | -0.04(-0.29%) | |
Jan 27, 2016 | 12.80 | 12.80 | 12.80 | 12.80 | 700 | +0.04(+0.35%) |
Jan 26, 2016 | 12.75 | 12.75 | 12.75 | 12.75 | 1,100 | +1.32(+11.51%) |
Jan 21, 2016 | 11.44 | 11.44 | 11.44 | 90 | -0.13(-1.10%) | |
Jan 20, 2016 | 11.84 | 11.84 | 11.56 | 11.56 | 800 | -0.15(-1.31%) |
Jan 19, 2016 | 11.80 | 11.80 | 11.72 | 11.72 | 241 | -0.14(-1.21%) |
Jan 15, 2016 | 11.86 | 11.86 | 11.86 | 0 | -0.60(-4.81%) | |
Jan 14, 2016 | 12.46 | 12.46 | 12.46 | 12.46 | 285 | -0.14(-1.13%) |
Jan 13, 2016 | 12.77 | 12.77 | 12.60 | 12.60 | 410 | -0.21(-1.61%) |
Jan 12, 2016 | 12.80 | 12.81 | 12.80 | 12.81 | 467 | +0.06(+0.45%) |
Jan 11, 2016 | 13.06 | 13.08 | 12.75 | 12.75 | 2,119 | -0.98(-7.14%) |
Jan 06, 2016 | 13.73 | 13.73 | 13.73 | 0 | -0.37(-2.61%) | |
Jan 05, 2016 | 14.10 | 14.10 | 14.10 | 14.10 | 600 | +0.01(+0.04%) |
Jan 04, 2016 | 14.37 | 14.37 | 13.96 | 14.09 | 1,715 | -0.32(-2.25%) |
Dec 30, 2015 | 14.42 | 14.42 | 14.42 | 0 | -0.46(-3.11%) | |
Dec 29, 2015 | 14.58 | 14.88 | 14.58 | 14.88 | 4,925 | +0.43(+2.96%) |
Dec 24, 2015 | 14.45 | 14.45 | 14.45 | 0 | -0.03(-0.21%) | |
Dec 23, 2015 | 14.26 | 14.48 | 14.25 | 14.48 | 1,900 | +0.02(+0.16%) |
Dec 22, 2015 | 14.46 | 14.46 | 14.46 | 14.46 | 200 | +0.21(+1.45%) |
Dec 21, 2015 | 14.25 | 14.25 | 14.25 | 14.25 | 140 | -0.29(-2.01%) |
Dec 14, 2015 | 14.54 | 14.54 | 14.54 | 0 | +0.41(+2.87%) | |
Dec 09, 2015 | 14.14 | 14.14 | 14.14 | 0 | -1.13(-7.43%) | |
Dec 03, 2015 | 15.27 | 15.27 | 15.27 | 25 | -0.21(-1.35%) | |
Dec 02, 2015 | 15.37 | 15.48 | 15.33 | 15.48 | 800 | +0.12(+0.80%) |
Nov 30, 2015 | 15.36 | 15.36 | 15.36 | 0 | +0.24(+1.56%) | |
Nov 27, 2015 | 15.12 | 15.12 | 15.12 | 15.12 | 130 | +1.35(+9.78%) |
Nov 18, 2015 | 13.77 | 13.77 | 13.77 | 0 | -0.20(-1.46%) | |
Nov 16, 2015 | 13.98 | 13.98 | 13.98 | 0 | +0.04(+0.26%) | |
Nov 13, 2015 | 13.94 | 13.94 | 13.94 | 13.94 | 1,800 | +0.41(+3.02%) |
Nov 12, 2015 | 13.50 | 13.53 | 13.50 | 13.53 | 300 | +0.18(+1.37%) |
Nov 11, 2015 | 13.48 | 13.56 | 13.35 | 13.35 | 4,917 | +0.04(+0.33%) |
Nov 10, 2015 | 13.39 | 13.39 | 13.30 | 13.31 | 700 | -0.10(-0.78%) |
Nov 09, 2015 | 13.00 | 13.41 | 12.94 | 13.41 | 3,025 | +0.91(+7.28%) |
Nov 06, 2015 | 13.06 | 13.07 | 12.50 | 12.50 | 3,960 | -0.99(-7.37%) |
Nov 05, 2015 | 13.81 | 13.81 | 13.49 | 13.49 | 560 | -0.50(-3.60%) |
Nov 04, 2015 | 14.18 | 14.18 | 14.00 | 14.00 | 4,010 | -0.05(-0.34%) |
Nov 03, 2015 | 13.80 | 14.05 | 13.80 | 14.05 | 700 | +0.05(+0.34%) |
Nov 02, 2015 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | +0.09(+0.65%) |
Oct 30, 2015 | 13.99 | 13.99 | 13.91 | 13.91 | 500 | -0.15(-1.08%) |
Oct 29, 2015 | 13.97 | 13.98 | 13.97 | 14.06 | 500 | -0.39(-2.68%) |
Oct 28, 2015 | 14.59 | 14.62 | 14.45 | 14.45 | 3,000 | -0.12(-0.85%) |
Oct 26, 2015 | 14.57 | 14.57 | 14.57 | 0 | +0.23(+1.58%) | |
Oct 23, 2015 | 14.35 | 14.35 | 14.35 | 14.35 | 100 | -0.12(-0.82%) |
Oct 22, 2015 | 14.47 | 14.47 | 14.46 | 14.46 | 1,100 | -0.32(-2.15%) |
Oct 20, 2015 | 14.78 | 14.78 | 14.78 | 0 | +0.00(+0.02%) | |
Oct 19, 2015 | 14.76 | 14.78 | 14.76 | 14.78 | 1,100 | -0.27(-1.77%) |
Oct 16, 2015 | 15.04 | 15.04 | 15.04 | 15.04 | 195 | +0.13(+0.85%) |
Oct 15, 2015 | 14.94 | 14.95 | 14.92 | 14.92 | 2,450 | -0.03(-0.22%) |
Oct 13, 2015 | 14.95 | 14.95 | 14.95 | 50 | -0.04(-0.26%) | |
Oct 09, 2015 | 14.99 | 14.99 | 14.99 | 0 | -0.94(-5.89%) | |
Oct 07, 2015 | 15.93 | 15.93 | 15.93 | 1,800 | -0.10(-0.61%) | |
Oct 05, 2015 | 16.03 | 16.03 | 16.03 | 0 | +0.67(+4.36%) | |
Oct 02, 2015 | 15.36 | 15.36 | 15.36 | 15.36 | 100 | +0.31(+2.08%) |
Sep 30, 2015 | 15.04 | 15.04 | 15.04 | 0 | +0.13(+0.87%) | |
Sep 29, 2015 | 14.93 | 14.93 | 14.93 | 14.91 | 2,500 | -0.31(-2.06%) |
Sep 22, 2015 | 15.23 | 15.23 | 15.23 | 10 | +0.11(+0.72%) | |
Sep 21, 2015 | 15.03 | 15.12 | 15.03 | 15.12 | 825 | +0.08(+0.51%) |
Sep 18, 2015 | 15.04 | 15.04 | 15.04 | 15.04 | 200 | +0.06(+0.40%) |
Sep 17, 2015 | 14.98 | 14.98 | 14.98 | 14.98 | 995 | +0.02(+0.14%) |
Sep 16, 2015 | 15.00 | 15.00 | 14.85 | 14.96 | 2,000 | -0.03(-0.23%) |
Sep 15, 2015 | 14.86 | 15.00 | 14.86 | 14.99 | 2,200 | -0.17(-1.11%) |
Sep 10, 2015 | 15.16 | 15.16 | 15.16 | 0 | -0.60(-3.82%) | |
Sep 08, 2015 | 15.76 | 15.76 | 15.76 | 0 | +0.25(+1.63%) | |
Sep 04, 2015 | 15.51 | 15.51 | 15.51 | 0 | +0.46(+3.07%) | |
Aug 28, 2015 | 15.05 | 15.05 | 15.05 | 57 | +0.44(+3.02%) | |
Aug 26, 2015 | 14.61 | 14.61 | 14.61 | 65 | -0.21(-1.40%) | |
Aug 25, 2015 | 14.78 | 14.81 | 14.78 | 14.81 | 1,300 | -0.08(-0.51%) |
Aug 24, 2015 | 14.59 | 14.89 | 14.59 | 14.89 | 2,950 | -0.54(-3.49%) |
Aug 20, 2015 | 15.43 | 15.43 | 15.43 | 50 | -0.10(-0.66%) | |
Aug 17, 2015 | 15.53 | 15.53 | 15.53 | 0 | -0.03(-0.20%) | |
Aug 14, 2015 | 15.56 | 15.56 | 15.56 | 15.56 | 200 | +0.04(+0.23%) |
Aug 13, 2015 | 15.50 | 15.56 | 15.50 | 15.53 | 920 | +0.36(+2.36%) |
Aug 11, 2015 | 15.17 | 15.17 | 15.17 | 0 | -0.09(-0.61%) | |
Aug 10, 2015 | 15.26 | 15.26 | 15.26 | 15.26 | 400 | +0.14(+0.93%) |
Aug 07, 2015 | 15.16 | 15.16 | 15.12 | 15.12 | 5,000 | -0.15(-0.98%) |
Aug 06, 2015 | 15.27 | 15.27 | 15.27 | 15.27 | 500 | -0.28(-1.83%) |
Aug 05, 2015 | 15.22 | 15.62 | 15.22 | 15.55 | 6,444 | +0.36(+2.34%) |
Aug 04, 2015 | 15.27 | 15.27 | 15.20 | 15.20 | 4,013 | +0.69(+4.77%) |
Jul 31, 2015 | 14.51 | 14.51 | 14.51 | 0 | -0.05(-0.31%) | |
Jul 30, 2015 | 14.59 | 14.59 | 14.55 | 14.55 | 450 | +0.46(+3.24%) |
Jul 28, 2015 | 14.10 | 14.10 | 14.10 | 75 | -0.05(-0.37%) | |
Jul 23, 2015 | 14.15 | 14.15 | 14.15 | 0 | -0.35(-2.40%) | |
Jul 22, 2015 | 14.57 | 14.57 | 14.49 | 14.50 | 2,300 | -0.17(-1.18%) |
Jul 21, 2015 | 14.40 | 14.67 | 14.40 | 14.67 | 16,455 | +0.08(+0.52%) |
Jul 20, 2015 | 14.58 | 14.59 | 14.58 | 14.59 | 2,140 | -0.04(-0.28%) |
Jul 17, 2015 | 14.59 | 14.63 | 14.58 | 14.63 | 3,471 | -0.02(-0.14%) |
Jul 16, 2015 | 14.56 | 14.65 | 14.56 | 14.65 | 8,600 | -0.31(-2.04%) |
Jul 13, 2015 | 14.96 | 14.96 | 14.96 | 0 | +0.16(+1.11%) | |
Jul 10, 2015 | 14.80 | 14.80 | 14.75 | 14.80 | 2,150 | +0.18(+1.20%) |
Jul 09, 2015 | 14.61 | 14.71 | 14.61 | 14.62 | 2,800 | +0.14(+0.97%) |
Jul 08, 2015 | 14.67 | 14.68 | 14.21 | 14.48 | 4,008 | -0.20(-1.36%) |
Jul 07, 2015 | 14.67 | 14.68 | 14.67 | 14.68 | 17,825 | -0.09(-0.63%) |
Jul 06, 2015 | 15.10 | 15.10 | 14.63 | 14.77 | 1,000 | -0.20(-1.34%) |
Jun 30, 2015 | 14.97 | 14.97 | 14.97 | 0 | -0.09(-0.62%) | |
Jun 26, 2015 | 15.07 | 15.07 | 15.07 | 0 | -0.26(-1.67%) | |
Jun 25, 2015 | 15.41 | 15.41 | 15.32 | 15.32 | 2,000 | +0.17(+1.10%) |
Jun 24, 2015 | 15.03 | 15.16 | 15.03 | 15.16 | 4,200 | -0.09(-0.59%) |
Jun 23, 2015 | 15.20 | 15.32 | 15.20 | 15.25 | 2,601 | -0.05(-0.33%) |
Jun 22, 2015 | 15.02 | 15.30 | 15.01 | 15.30 | 2,228 | +0.00(+0.01%) |
Jun 18, 2015 | 15.29 | 15.29 | 15.29 | 0 | +0.39(+2.64%) | |
Jun 10, 2015 | 14.90 | 14.90 | 14.90 | 0 | +0.24(+1.64%) | |
Jun 09, 2015 | 14.83 | 14.83 | 14.66 | 14.66 | 7,178 | -0.10(-0.69%) |
Jun 08, 2015 | 14.82 | 14.82 | 14.68 | 14.76 | 1,383 | -0.10(-0.67%) |
Jun 05, 2015 | 14.90 | 14.90 | 14.86 | 14.86 | 1,000 | -0.14(-0.91%) |
Jun 04, 2015 | 15.00 | 15.00 | 15.00 | 15.00 | 418 | -0.20(-1.32%) |
Jun 03, 2015 | 15.20 | 15.20 | 15.20 | 15.20 | 5,745 | +0.00(+0.00%) |
Jun 01, 2015 | 15.20 | 15.20 | 15.20 | 0 | -0.10(-0.65%) | |
May 26, 2015 | 15.30 | 15.30 | 15.30 | 25 | -0.19(-1.25%) | |
May 22, 2015 | 15.49 | 15.49 | 15.49 | 0 | -0.15(-0.99%) | |
May 19, 2015 | 15.65 | 15.65 | 15.65 | 0 | +0.03(+0.17%) | |
May 15, 2015 | 15.62 | 15.62 | 15.62 | 0 | -0.06(-0.39%) | |
May 14, 2015 | 15.77 | 15.82 | 15.59 | 15.68 | 1,300 | -0.17(-1.07%) |
May 13, 2015 | 15.88 | 15.88 | 15.85 | 15.85 | 967 | +0.15(+0.97%) |
May 12, 2015 | 15.79 | 15.79 | 15.62 | 15.70 | 615 | +0.12(+0.75%) |
May 11, 2015 | 15.75 | 15.75 | 15.57 | 15.58 | 4,996 | +0.19(+1.23%) |
May 08, 2015 | 15.60 | 15.60 | 15.39 | 15.39 | 800 | -0.22(-1.43%) |
May 07, 2015 | 15.67 | 15.70 | 15.61 | 15.61 | 600 | -0.17(-1.05%) |
May 06, 2015 | 15.89 | 15.89 | 15.46 | 15.78 | 10,420 | -0.05(-0.32%) |
May 04, 2015 | 15.83 | 15.83 | 15.83 | 0 | +0.55(+3.59%) |
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.