Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 19.25 | 10 | +0.29(+1.55%) | |||
Dec 22, 2016 | 18.95 | 29 | -0.98(-4.92%) | |||
Dec 12, 2016 | 19.94 | 19.94 | 19.94 | 0 | +0.21(+1.09%) | |
Dec 09, 2016 | 19.83 | 19.83 | 19.72 | 19.72 | 6,168 | +0.41(+2.14%) |
Dec 05, 2016 | 19.31 | 43 | +0.02(+0.10%) | |||
Nov 21, 2016 | 19.29 | 19.29 | 19.29 | 0 | -1.22(-5.94%) | |
Nov 08, 2016 | 20.51 | 20.51 | 20.51 | 0 | +0.31(+1.54%) | |
Nov 03, 2016 | 20.20 | 20.20 | 20.20 | 0 | -0.44(-2.15%) | |
Oct 28, 2016 | 20.64 | 20.64 | 20.64 | 0 | -0.17(-0.81%) | |
Oct 26, 2016 | 20.81 | 20.81 | 20.81 | 0 | -0.02(-0.09%) | |
Oct 24, 2016 | 20.83 | 20.83 | 20.83 | 20.83 | 336 | +0.71(+3.55%) |
Oct 14, 2016 | 20.60 | 20.60 | 20.10 | 20.11 | 11 | -0.14(-0.70%) |
Oct 13, 2016 | 20.28 | 20.28 | 20.26 | 20.26 | 560 | -0.67(-3.19%) |
Oct 05, 2016 | 20.92 | 20.92 | 20.92 | 20.92 | 2,804 | +0.29(+1.42%) |
Oct 03, 2016 | 20.63 | 20.63 | 20.63 | 20.63 | 21 | +0.00(+0.00%) |
Sep 30, 2016 | 20.63 | 20.63 | 20.63 | 20.63 | 21 | +0.00(+0.00%) |
Sep 29, 2016 | 20.63 | 20.63 | 20.63 | 20.63 | 2 | +0.06(+0.29%) |
Sep 28, 2016 | 20.57 | 20.57 | 20.57 | 20.57 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 20.57 | 20.57 | 20.57 | 20.57 | 0 | +0.14(+0.70%) |
Sep 20, 2016 | 20.30 | 20.43 | 20.43 | 20.43 | 2,823 | +0.37(+1.83%) |
Sep 13, 2016 | 20.06 | 20.06 | 20.06 | 20.06 | 903 | -0.11(-0.53%) |
Sep 12, 2016 | 20.17 | 20.17 | 20.17 | 20.17 | 1,129 | -0.84(-4.00%) |
Sep 06, 2016 | 20.98 | 21.01 | 21.01 | 21.01 | 5,082 | +1.02(+5.09%) |
Sep 01, 2016 | 19.99 | 19.99 | 19.99 | 19.99 | 112 | -0.37(-1.82%) |
Aug 30, 2016 | 20.23 | 20.36 | 20.23 | 20.36 | 182 | -0.32(-1.55%) |
Aug 26, 2016 | 20.68 | 20.68 | 20.68 | 20.68 | 4,969 | +0.02(+0.09%) |
Aug 19, 2016 | 20.66 | 20.66 | 20.66 | 20.66 | 112 | +0.37(+1.82%) |
Aug 17, 2016 | 20.26 | 20.29 | 20.29 | 20.29 | 564 | +0.76(+3.87%) |
Aug 03, 2016 | 19.45 | 19.54 | 19.54 | 19.54 | 3,388 | -0.20(-0.99%) |
Jul 29, 2016 | 19.83 | 19.83 | 19.73 | 19.73 | 4 | +0.23(+1.18%) |
Jul 22, 2016 | 19.50 | 19.50 | 19.50 | 19.50 | 338 | +0.23(+1.19%) |
Jul 12, 2016 | 19.27 | 19.27 | 19.27 | 19.27 | 225 | +1.24(+6.87%) |
Jun 27, 2016 | 18.04 | 18.04 | 18.04 | 18.04 | 225 | -0.53(-2.86%) |
Jun 22, 2016 | 18.66 | 18.66 | 18.57 | 18.57 | 7 | +0.10(+0.53%) |
Jun 20, 2016 | 18.50 | 18.47 | 18.47 | 18.47 | 2,258 | -0.29(-1.56%) |
Jun 06, 2016 | 18.83 | 18.76 | 18.76 | 18.76 | 3,509 | +0.26(+1.38%) |
Jun 03, 2016 | 18.50 | 18.50 | 18.50 | 18.50 | 284 | +0.32(+1.75%) |
Jun 01, 2016 | 18.19 | 18.19 | 18.19 | 18.19 | 1,698 | +0.04(+0.19%) |
May 26, 2016 | 18.25 | 18.15 | 18.15 | 18.15 | 1,132 | +0.39(+2.19%) |
May 23, 2016 | 17.57 | 17.76 | 17.76 | 17.76 | 1,811 | -0.36(-2.00%) |
May 17, 2016 | 18.13 | 18.13 | 18.13 | 18.13 | 339 | -0.11(-0.63%) |
May 12, 2016 | 18.24 | 18.24 | 18.24 | 18.24 | 113 | -0.69(-3.64%) |
Apr 28, 2016 | 18.93 | 18.93 | 18.93 | 18.93 | 1 | +0.01(+0.05%) |
Apr 27, 2016 | 18.92 | 18.92 | 18.92 | 18.92 | 679 | +0.09(+0.47%) |
Apr 25, 2016 | 18.83 | 18.83 | 18.83 | 18.83 | 113 | -0.20(-1.06%) |
Apr 22, 2016 | 19.05 | 19.05 | 19.03 | 19.03 | 226 | -0.02(-0.10%) |
Apr 21, 2016 | 19.05 | 19.05 | 19.05 | 19.05 | 226 | -0.22(-1.15%) |
Apr 20, 2016 | 19.27 | 19.27 | 19.27 | 19.27 | 339 | -0.19(-0.95%) |
Apr 19, 2016 | 19.03 | 19.46 | 19.03 | 19.46 | 2,607 | +0.51(+2.68%) |
Apr 12, 2016 | 18.95 | 18.95 | 18.95 | 18.95 | 56 | +0.09(+0.49%) |
Apr 01, 2016 | 18.75 | 18.86 | 18.75 | 18.86 | 3 | +0.36(+1.96%) |
Mar 24, 2016 | 18.49 | 18.50 | 18.50 | 18.50 | 566 | +0.20(+1.11%) |
Mar 11, 2016 | 18.21 | 18.29 | 18.29 | 18.29 | 1,358 | +0.48(+2.67%) |
Mar 09, 2016 | 17.82 | 17.82 | 17.82 | 17.82 | 1 | -0.22(-1.21%) |
Mar 04, 2016 | 17.93 | 18.10 | 17.93 | 18.04 | 2 | +1.01(+5.90%) |
Mar 01, 2016 | 17.48 | 17.55 | 17.03 | 17.03 | 1 | +0.03(+0.16%) |
Feb 29, 2016 | 16.97 | 17.00 | 16.70 | 17.00 | 566 | +0.08(+0.47%) |
Feb 26, 2016 | 16.94 | 16.94 | 16.86 | 16.92 | 4,748 | -0.06(-0.36%) |
Feb 25, 2016 | 16.99 | 16.99 | 16.99 | 16.99 | 536 | +0.10(+0.58%) |
Feb 24, 2016 | 16.89 | 16.89 | 16.89 | 16.89 | 116 | -0.13(-0.79%) |
Feb 23, 2016 | 17.03 | 17.04 | 17.02 | 17.02 | 2,273 | +0.10(+0.59%) |
Feb 19, 2016 | 16.92 | 16.92 | 16.92 | 16.92 | 1,698 | -0.05(-0.31%) |
Feb 18, 2016 | 17.02 | 17.02 | 16.97 | 16.97 | 606 | +0.31(+1.85%) |
Feb 16, 2016 | 16.59 | 16.67 | 16.59 | 16.67 | 3 | +0.37(+2.27%) |
Feb 12, 2016 | 16.30 | 16.30 | 16.30 | 16.30 | 226 | +0.11(+0.71%) |
Feb 11, 2016 | 16.18 | 16.18 | 16.18 | 16.18 | 124 | -0.42(-2.55%) |
Feb 09, 2016 | 16.76 | 16.61 | 16.61 | 16.61 | 226 | +0.03(+0.21%) |
Feb 02, 2016 | 16.86 | 16.86 | 16.57 | 16.57 | 11 | -0.43(-2.54%) |
Feb 01, 2016 | 17.00 | 17.00 | 17.00 | 17.00 | 571 | +0.59(+3.61%) |
Jan 26, 2016 | 16.41 | 16.41 | 16.41 | 16.41 | 113 | +0.51(+3.22%) |
Jan 20, 2016 | 15.90 | 15.90 | 15.90 | 15.90 | 2 | -0.44(-2.70%) |
Jan 19, 2016 | 16.34 | 16.34 | 16.34 | 16.34 | 627 | +0.04(+0.27%) |
Jan 15, 2016 | 16.30 | 16.30 | 16.30 | 16.30 | 1,132 | -0.34(-2.07%) |
Jan 14, 2016 | 16.64 | 16.64 | 16.64 | 16.64 | 177 | -0.08(-0.48%) |
Jan 08, 2016 | 16.72 | 16.72 | 16.72 | 16.72 | 2 | -0.35(-2.07%) |
Jan 07, 2016 | 17.07 | 17.07 | 17.07 | 17.07 | 1,180 | -0.32(-1.83%) |
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.