Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2016 | 13.78 | 13.78 | 13.78 | 13.78 | 275 | -0.06(-0.42%) |
Mar 30, 2016 | 13.83 | 13.83 | 13.83 | 13.83 | 6 | +0.05(+0.37%) |
Mar 29, 2016 | 13.78 | 13.78 | 13.78 | 13.78 | 469 | +0.03(+0.21%) |
Mar 28, 2016 | 13.63 | 13.75 | 13.62 | 13.75 | 2,633 | +0.28(+2.04%) |
Mar 24, 2016 | 13.42 | 13.48 | 13.48 | 13.48 | 5,105 | -0.11(-0.79%) |
Mar 23, 2016 | 13.59 | 13.59 | 13.59 | 13.59 | 1,379 | -0.17(-1.27%) |
Mar 22, 2016 | 13.76 | 13.76 | 13.76 | 13.76 | 137 | +0.03(+0.25%) |
Mar 18, 2016 | 13.80 | 13.73 | 13.73 | 13.73 | 2,207 | +0.23(+1.67%) |
Mar 07, 2016 | 13.59 | 13.50 | 13.50 | 13.50 | 4,139 | +0.28(+2.14%) |
Mar 03, 2016 | 13.22 | 13.22 | 13.22 | 13.22 | 6,761 | +0.37(+2.88%) |
Mar 01, 2016 | 12.85 | 12.85 | 12.85 | 12.85 | 551 | +0.32(+2.53%) |
Feb 29, 2016 | 12.62 | 12.62 | 12.46 | 12.53 | 827 | +0.08(+0.65%) |
Feb 26, 2016 | 12.50 | 12.52 | 12.45 | 12.45 | 1,592 | +0.04(+0.28%) |
Feb 25, 2016 | 12.41 | 12.41 | 12.41 | 12.41 | 444 | -0.04(-0.28%) |
Feb 24, 2016 | 12.33 | 12.45 | 12.33 | 12.45 | 603 | -0.44(-3.43%) |
Feb 22, 2016 | 12.92 | 12.89 | 12.89 | 12.89 | 689 | +0.24(+1.89%) |
Feb 17, 2016 | 12.65 | 12.65 | 12.65 | 12.65 | 275 | +0.74(+6.19%) |
Feb 12, 2016 | 11.84 | 11.91 | 11.91 | 11.91 | 12 | +0.14(+1.18%) |
Feb 11, 2016 | 11.75 | 11.79 | 11.72 | 11.78 | 34,205 | -0.08(-0.67%) |
Feb 08, 2016 | 12.32 | 11.86 | 11.86 | 11.86 | 1,655 | -0.46(-3.76%) |
Feb 04, 2016 | 12.32 | 12.32 | 12.32 | 12.32 | 1 | -0.01(-0.06%) |
Feb 02, 2016 | 12.49 | 12.33 | 12.33 | 12.33 | 5,519 | -0.43(-3.35%) |
Feb 01, 2016 | 12.67 | 12.75 | 12.67 | 12.75 | 1,673 | -0.11(-0.85%) |
Jan 29, 2016 | 12.86 | 12.86 | 12.86 | 12.86 | 206 | +0.57(+4.65%) |
Jan 28, 2016 | 12.39 | 12.39 | 12.29 | 12.29 | 6,407 | -0.09(-0.75%) |
Jan 26, 2016 | 12.47 | 12.38 | 12.38 | 12.38 | 3,863 | -0.15(-1.21%) |
Jan 25, 2016 | 12.45 | 12.54 | 12.42 | 12.54 | 5,466 | -0.01(-0.06%) |
Jan 22, 2016 | 12.72 | 12.72 | 12.54 | 12.54 | 1,720 | +0.37(+3.00%) |
Jan 21, 2016 | 12.21 | 12.27 | 12.18 | 12.18 | 1,036 | -0.17(-1.38%) |
Jan 20, 2016 | 12.35 | 12.35 | 12.35 | 12.35 | 925 | -0.55(-4.27%) |
Jan 19, 2016 | 13.14 | 13.14 | 12.90 | 12.90 | 2,972 | -0.00(-0.00%) |
Jan 14, 2016 | 12.42 | 12.90 | 12.90 | 12.90 | 1,379 | +0.15(+1.16%) |
Jan 13, 2016 | 13.32 | 13.32 | 12.75 | 12.75 | 2,290 | -0.59(-4.42%) |
Jan 12, 2016 | 13.32 | 13.34 | 13.31 | 13.34 | 6,623 | +0.11(+0.82%) |
Jan 11, 2016 | 13.23 | 13.23 | 13.23 | 13.23 | 423 | -0.13(-0.99%) |
Jan 08, 2016 | 13.67 | 13.67 | 13.36 | 13.36 | 167,175 | -0.33(-2.42%) |
Jan 07, 2016 | 13.44 | 13.72 | 13.44 | 13.70 | 4,733 | -0.49(-3.48%) |
Jan 06, 2016 | 14.17 | 14.17 | 14.17 | 14.19 | 3,117 | -0.17(-1.20%) |
Jan 05, 2016 | 14.37 | 14.37 | 14.36 | 14.36 | 333 | +0.11(+0.77%) |
Jan 04, 2016 | 14.53 | 15.36 | 14.25 | 14.25 | 3,892 | -0.61(-4.10%) |
Dec 31, 2015 | 15.10 | 14.86 | 14.86 | 14.86 | 18,767 | -0.08(-0.53%) |
Dec 30, 2015 | 14.94 | 14.94 | 14.94 | 14.94 | 409 | -0.04(-0.29%) |
Dec 29, 2015 | 15.06 | 15.06 | 14.98 | 14.99 | 2,438 | -0.31(-2.04%) |
Dec 23, 2015 | 15.35 | 15.30 | 15.30 | 15.30 | 28 | +0.46(+3.10%) |
Dec 22, 2015 | 14.79 | 14.84 | 14.79 | 14.84 | 822 | +0.00(+0.00%) |
Dec 21, 2015 | 14.84 | 14.84 | 14.84 | 14.84 | 1,756 | +0.37(+2.58%) |
Dec 17, 2015 | 14.47 | 14.46 | 14.46 | 14.46 | 40 | -0.28(-1.90%) |
Dec 16, 2015 | 14.74 | 14.74 | 14.74 | 14.74 | 374 | +0.27(+1.87%) |
Dec 15, 2015 | 14.44 | 14.47 | 14.44 | 14.47 | 900 | +0.42(+2.99%) |
Dec 11, 2015 | 14.85 | 14.05 | 14.05 | 14.05 | 1,261 | -0.80(-5.38%) |
Dec 08, 2015 | 14.85 | 14.85 | 14.85 | 14.85 | 841 | -0.16(-1.09%) |
Dec 07, 2015 | 15.02 | 15.02 | 15.02 | 15.02 | 1,518 | -0.26(-1.73%) |
Dec 04, 2015 | 15.33 | 15.33 | 15.16 | 15.28 | 17,930 | +0.09(+0.56%) |
Dec 03, 2015 | 15.23 | 15.24 | 15.02 | 15.19 | 34,627 | +0.23(+1.53%) |
Nov 30, 2015 | 14.92 | 14.97 | 14.97 | 14.97 | 2,102 | -0.05(-0.31%) |
Nov 27, 2015 | 14.97 | 15.01 | 14.94 | 15.01 | 1,167 | -0.42(-2.75%) |
Nov 24, 2015 | 15.44 | 15.44 | 15.44 | 15.44 | 280 | -0.18(-1.14%) |
Nov 20, 2015 | 15.61 | 15.61 | 15.61 | 15.61 | 322 | +0.32(+2.11%) |
Nov 19, 2015 | 15.34 | 15.34 | 15.23 | 15.29 | 570 | -0.02(-0.11%) |
Nov 18, 2015 | 15.19 | 15.31 | 15.17 | 15.31 | 8,187 | -0.09(-0.60%) |
Nov 12, 2015 | 15.40 | 15.40 | 15.40 | 15.40 | 280 | +0.20(+1.33%) |
Nov 10, 2015 | 15.20 | 15.20 | 15.20 | 15.20 | 841 | -0.14(-0.90%) |
Nov 09, 2015 | 15.49 | 15.49 | 15.29 | 15.34 | 5,827 | -0.26(-1.65%) |
Nov 06, 2015 | 15.61 | 15.62 | 15.59 | 15.59 | 1,051 | -0.30(-1.89%) |
Nov 05, 2015 | 15.72 | 15.89 | 15.72 | 15.89 | 3,726 | +0.35(+2.25%) |
Nov 04, 2015 | 15.91 | 15.91 | 15.54 | 15.54 | 281,436 | -0.13(-0.82%) |
Nov 03, 2015 | 15.64 | 15.67 | 15.62 | 15.67 | 8,271 | +0.29(+1.92%) |
Nov 02, 2015 | 15.46 | 15.46 | 15.32 | 15.38 | 2,622 | +0.14(+0.93%) |
Oct 28, 2015 | 15.41 | 15.23 | 15.23 | 15.23 | 128 | -0.31(-1.97%) |
Oct 27, 2015 | 15.54 | 15.54 | 15.54 | 15.54 | 294 | -0.09(-0.57%) |
Oct 26, 2015 | 15.74 | 15.74 | 15.63 | 15.63 | 909 | -0.23(-1.48%) |
Oct 23, 2015 | 15.86 | 15.86 | 15.86 | 15.86 | 38,589 | +0.26(+1.64%) |
Oct 22, 2015 | 15.74 | 15.74 | 15.61 | 15.61 | 329 | +0.32(+2.09%) |
Oct 21, 2015 | 15.32 | 15.32 | 15.22 | 15.29 | 971 | -0.28(-1.79%) |
Oct 20, 2015 | 15.56 | 15.57 | 15.56 | 15.57 | 623 | +0.00(+0.02%) |
Oct 19, 2015 | 15.56 | 15.56 | 15.56 | 15.56 | 339 | -0.28(-1.78%) |
Oct 16, 2015 | 15.83 | 15.85 | 15.83 | 15.85 | 336 | +0.00(+0.03%) |
Oct 15, 2015 | 15.82 | 15.86 | 15.79 | 15.84 | 9,639 | +0.60(+3.93%) |
Oct 13, 2015 | 15.24 | 15.24 | 15.24 | 15.24 | 81 | +0.13(+0.85%) |
Oct 09, 2015 | 15.40 | 15.12 | 15.12 | 15.12 | 1 | -0.05(-0.33%) |
Oct 08, 2015 | 15.12 | 15.16 | 15.12 | 15.16 | 10,476 | -0.14(-0.89%) |
Oct 07, 2015 | 15.30 | 15.30 | 15.30 | 15.30 | 232 | +0.54(+3.62%) |
Oct 06, 2015 | 14.89 | 14.89 | 14.77 | 14.77 | 2,331 | -0.31(-2.03%) |
Oct 05, 2015 | 14.97 | 15.07 | 14.97 | 15.07 | 227,053 | +0.09(+0.62%) |
Oct 02, 2015 | 14.97 | 14.98 | 14.97 | 14.98 | 6,688 | +0.79(+5.56%) |
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.