Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2016 | 16.15 | 16.15 | 16.15 | 0 | -0.23(-1.40%) | |
Apr 27, 2016 | 16.38 | 16.38 | 16.38 | 16.38 | 716,012 | +0.22(+1.36%) |
Apr 25, 2016 | 16.16 | 16.16 | 16.16 | 0 | -0.06(-0.37%) | |
Apr 22, 2016 | 16.32 | 16.32 | 16.22 | 16.22 | 450 | +0.39(+2.50%) |
Apr 21, 2016 | 15.82 | 15.82 | 15.82 | 15.82 | 535 | +0.44(+2.89%) |
Apr 19, 2016 | 15.38 | 15.38 | 15.38 | 0 | +0.57(+3.85%) | |
Apr 18, 2016 | 14.18 | 14.81 | 14.18 | 14.81 | 703 | +0.22(+1.51%) |
Apr 13, 2016 | 14.59 | 14.59 | 14.59 | 20 | +1.10(+8.15%) | |
Apr 06, 2016 | 13.49 | 13.49 | 13.49 | 3 | -0.24(-1.75%) | |
Apr 05, 2016 | 13.73 | 13.73 | 13.73 | 13.73 | 218 | -0.23(-1.65%) |
Apr 04, 2016 | 13.96 | 13.96 | 13.96 | 13.96 | 420 | -0.90(-6.06%) |
Apr 01, 2016 | 14.89 | 14.89 | 14.86 | 14.86 | 1,220 | -0.67(-4.31%) |
Mar 30, 2016 | 15.53 | 15.53 | 15.53 | 0 | -0.27(-1.71%) | |
Mar 29, 2016 | 15.80 | 15.80 | 15.80 | 15.80 | 600 | +0.05(+0.32%) |
Mar 28, 2016 | 15.80 | 15.80 | 15.75 | 15.75 | 300 | +0.50(+3.28%) |
Mar 21, 2016 | 15.25 | 15.25 | 15.25 | 0 | +0.24(+1.60%) | |
Mar 17, 2016 | 15.01 | 15.01 | 15.01 | 9 | -0.20(-1.31%) | |
Mar 14, 2016 | 15.21 | 15.21 | 15.21 | 98 | +0.76(+5.26%) | |
Mar 09, 2016 | 14.45 | 14.45 | 14.45 | 15 | -0.30(-2.03%) | |
Mar 08, 2016 | 14.75 | 14.75 | 14.75 | 14.75 | 325 | +0.30(+2.08%) |
Mar 03, 2016 | 14.45 | 14.45 | 14.45 | 0 | +0.55(+3.96%) | |
Feb 26, 2016 | 13.90 | 13.90 | 13.90 | 0 | -0.61(-4.20%) | |
Feb 19, 2016 | 14.51 | 14.51 | 14.51 | 120 | -0.40(-2.68%) | |
Feb 18, 2016 | 14.91 | 14.91 | 14.91 | 14.91 | 100 | +0.21(+1.40%) |
Feb 17, 2016 | 14.70 | 14.70 | 14.70 | 14.70 | 500 | +0.24(+1.69%) |
Feb 16, 2016 | 14.50 | 14.50 | 14.46 | 14.46 | 3,468 | +0.59(+4.25%) |
Feb 11, 2016 | 13.87 | 13.87 | 13.87 | 0 | -1.15(-7.66%) | |
Feb 09, 2016 | 15.02 | 15.02 | 15.02 | 0 | -0.86(-5.42%) | |
Feb 05, 2016 | 15.88 | 15.88 | 15.88 | 0 | -0.37(-2.28%) | |
Feb 03, 2016 | 16.25 | 16.25 | 16.25 | 50 | -2.40(-12.87%) | |
Feb 01, 2016 | 18.65 | 18.65 | 18.65 | 0 | +0.69(+3.84%) | |
Jan 29, 2016 | 18.15 | 18.24 | 17.96 | 17.96 | 4,300 | +1.41(+8.52%) |
Jan 26, 2016 | 16.55 | 16.55 | 16.55 | 0 | -0.54(-3.16%) | |
Jan 22, 2016 | 17.09 | 17.09 | 17.09 | 0 | +0.89(+5.49%) | |
Jan 21, 2016 | 16.20 | 16.20 | 16.20 | 16.20 | 158 | -1.39(-7.90%) |
Jan 15, 2016 | 17.59 | 17.59 | 17.59 | 1 | -0.30(-1.68%) | |
Jan 14, 2016 | 17.91 | 17.91 | 17.89 | 17.89 | 778 | -0.16(-0.91%) |
Jan 13, 2016 | 18.50 | 18.69 | 17.98 | 18.05 | 8,749 | -0.45(-2.41%) |
Jan 12, 2016 | 18.50 | 18.50 | 18.50 | 18.50 | 206 | -0.00(-0.00%) |
Jan 11, 2016 | 18.50 | 18.50 | 18.50 | 18.50 | 636 | -0.37(-1.96%) |
Jan 08, 2016 | 18.93 | 18.93 | 18.87 | 18.87 | 200 | +0.01(+0.05%) |
Jan 07, 2016 | 18.86 | 18.86 | 18.86 | 18.86 | 146 | -1.20(-5.98%) |
Jan 05, 2016 | 20.06 | 20.06 | 20.06 | 0 | -0.74(-3.56%) | |
Dec 31, 2015 | 20.80 | 20.80 | 20.80 | 1 | +0.00(+0.00%) | |
Dec 30, 2015 | 20.80 | 20.80 | 20.80 | 20.80 | 1,878 | -0.32(-1.53%) |
Dec 29, 2015 | 21.12 | 21.12 | 21.12 | 21.12 | 2,043 | -0.03(-0.12%) |
Dec 28, 2015 | 21.15 | 21.15 | 21.15 | 21.15 | 101 | +0.60(+2.92%) |
Dec 23, 2015 | 20.55 | 20.55 | 20.55 | 0 | +0.27(+1.33%) | |
Dec 22, 2015 | 20.28 | 20.28 | 20.28 | 20.28 | 200 | -0.02(-0.10%) |
Dec 15, 2015 | 20.30 | 20.30 | 20.30 | 60 | -0.24(-1.17%) | |
Dec 11, 2015 | 20.54 | 20.54 | 20.54 | 5 | -0.46(-2.19%) | |
Dec 09, 2015 | 21.00 | 21.00 | 21.00 | 21 | +0.20(+0.96%) | |
Dec 08, 2015 | 20.80 | 20.80 | 20.80 | 20.80 | 321 | -0.10(-0.48%) |
Dec 07, 2015 | 20.90 | 20.90 | 20.90 | 20.90 | 261 | -0.20(-0.95%) |
Dec 04, 2015 | 21.05 | 21.10 | 21.05 | 21.10 | 1,193 | +0.00(+0.00%) |
Dec 03, 2015 | 21.10 | 21.10 | 21.10 | 21.10 | 303 | -0.05(-0.24%) |
Dec 01, 2015 | 21.15 | 21.15 | 21.15 | 12 | +0.35(+1.68%) | |
Nov 27, 2015 | 20.80 | 20.80 | 20.80 | 123 | +0.02(+0.10%) | |
Nov 25, 2015 | 20.78 | 20.78 | 20.78 | 0 | -0.22(-1.05%) | |
Nov 24, 2015 | 21.05 | 21.05 | 21.00 | 21.00 | 1,404 | +0.64(+3.14%) |
Nov 23, 2015 | 20.36 | 20.36 | 20.36 | 20.36 | 1,769 | -0.35(-1.69%) |
Nov 19, 2015 | 20.71 | 20.71 | 20.71 | 0 | +0.47(+2.32%) | |
Nov 16, 2015 | 20.24 | 20.24 | 20.24 | 0 | +0.64(+3.27%) | |
Nov 06, 2015 | 19.60 | 19.60 | 19.60 | 0 | -0.40(-2.00%) | |
Nov 04, 2015 | 20.00 | 20.00 | 20.00 | 2 | +0.35(+1.78%) | |
Nov 02, 2015 | 19.65 | 19.65 | 19.65 | 75 | -0.10(-0.51%) | |
Oct 30, 2015 | 19.75 | 19.75 | 19.75 | 19.75 | 300 | -0.10(-0.50%) |
Oct 28, 2015 | 19.85 | 19.85 | 19.85 | 0 | -0.37(-1.83%) | |
Oct 27, 2015 | 20.22 | 20.22 | 20.22 | 20.22 | 300 | +0.62(+3.16%) |
Oct 22, 2015 | 19.60 | 19.60 | 19.60 | 60 | -0.04(-0.20%) | |
Oct 16, 2015 | 19.64 | 19.64 | 19.64 | 0 | +0.33(+1.71%) | |
Oct 15, 2015 | 19.31 | 19.31 | 19.31 | 19.31 | 400 | +0.03(+0.16%) |
Oct 12, 2015 | 19.28 | 19.28 | 19.28 | 0 | +0.88(+4.78%) | |
Oct 08, 2015 | 18.40 | 18.40 | 18.40 | 0 | +1.74(+10.44%) | |
Oct 05, 2015 | 16.66 | 16.66 | 16.66 | 0 | +0.03(+0.18%) | |
Oct 02, 2015 | 16.20 | 16.63 | 16.20 | 16.63 | 1,225 | +0.38(+2.34%) |
Oct 01, 2015 | 16.25 | 16.25 | 16.25 | 16.25 | 200 | +0.77(+4.97%) |
Sep 30, 2015 | 15.48 | 15.48 | 15.48 | 15.48 | 200 | -0.02(-0.13%) |
Sep 28, 2015 | 15.50 | 15.50 | 15.50 | 0 | -0.88(-5.37%) | |
Sep 17, 2015 | 16.38 | 16.38 | 16.38 | 65 | +0.70(+4.46%) | |
Sep 11, 2015 | 15.68 | 15.68 | 15.68 | 0 | -0.44(-2.73%) | |
Sep 10, 2015 | 16.20 | 16.20 | 16.12 | 16.12 | 200 | +0.29(+1.83%) |
Sep 09, 2015 | 16.25 | 16.25 | 15.83 | 15.83 | 2,450 | +0.13(+0.83%) |
Sep 08, 2015 | 15.65 | 15.79 | 15.65 | 15.70 | 847 | +0.19(+1.23%) |
Sep 04, 2015 | 15.51 | 15.51 | 15.51 | 0 | -0.80(-4.90%) | |
Sep 03, 2015 | 15.89 | 16.31 | 15.89 | 16.31 | 357 | -1.69(-9.39%) |
Aug 28, 2015 | 18.00 | 18.00 | 18.00 | 0 | +1.22(+7.27%) | |
Aug 25, 2015 | 16.78 | 16.78 | 16.78 | 10 | -0.50(-2.89%) | |
Aug 24, 2015 | 17.28 | 17.28 | 17.28 | 17.28 | 100 | -2.09(-10.79%) |
Aug 18, 2015 | 19.37 | 19.37 | 19.37 | 0 | +0.33(+1.73%) | |
Aug 17, 2015 | 19.04 | 19.04 | 19.04 | 19.04 | 236 | -0.20(-1.04%) |
Aug 13, 2015 | 19.24 | 19.24 | 19.24 | 40 | +0.14(+0.73%) | |
Aug 12, 2015 | 19.10 | 19.10 | 19.10 | 19.10 | 126 | -0.10(-0.52%) |
Aug 11, 2015 | 19.20 | 19.20 | 19.20 | 19.20 | 188 | -0.72(-3.61%) |
Aug 10, 2015 | 19.69 | 19.92 | 19.69 | 19.92 | 580 | +1.03(+5.45%) |
Jul 29, 2015 | 18.89 | 18.89 | 18.89 | 0 | +0.10(+0.53%) | |
Jul 27, 2015 | 18.79 | 18.79 | 18.79 | 0 | -0.11(-0.58%) | |
Jul 24, 2015 | 18.90 | 18.90 | 18.90 | 18.90 | 559 | -0.43(-2.22%) |
Jul 22, 2015 | 19.33 | 19.33 | 19.33 | 0 | +0.24(+1.26%) | |
Jul 17, 2015 | 19.09 | 19.09 | 19.09 | 64 | -0.71(-3.59%) | |
Jul 16, 2015 | 19.80 | 19.80 | 19.80 | 19.80 | 1,145 | +0.00(+0.00%) |
Jul 15, 2015 | 20.00 | 20.00 | 19.80 | 19.80 | 22,765 | +0.01(+0.05%) |
Jul 10, 2015 | 19.79 | 19.79 | 19.79 | 0 | +0.71(+3.72%) | |
Jul 09, 2015 | 19.40 | 19.40 | 19.08 | 19.08 | 750 | -0.38(-1.95%) |
Jul 08, 2015 | 19.52 | 19.52 | 19.46 | 19.46 | 700 | -0.16(-0.82%) |
Jul 06, 2015 | 19.62 | 19.62 | 19.62 | 0 | -0.20(-1.01%) | |
Jun 30, 2015 | 19.82 | 19.82 | 19.82 | 0 | -0.38(-1.88%) | |
Jun 26, 2015 | 20.20 | 20.20 | 20.20 | 5 | -0.62(-2.98%) | |
Jun 12, 2015 | 20.82 | 20.82 | 20.82 | 66 | -0.27(-1.28%) | |
Jun 11, 2015 | 21.09 | 21.09 | 21.09 | 21.09 | 5,100 | -0.32(-1.49%) |
Jun 09, 2015 | 21.41 | 21.41 | 21.41 | 0 | -0.43(-1.97%) | |
Jun 05, 2015 | 21.84 | 21.84 | 21.84 | 0 | -0.06(-0.27%) | |
Jun 04, 2015 | 21.80 | 21.90 | 21.80 | 21.90 | 1,400 | +0.30(+1.39%) |
May 29, 2015 | 21.60 | 21.60 | 21.60 | 0 | +0.10(+0.44%) | |
May 27, 2015 | 21.50 | 21.50 | 21.50 | 0 | +0.25(+1.20%) | |
May 19, 2015 | 21.25 | 21.25 | 21.25 | 10 | -0.25(-1.16%) | |
May 18, 2015 | 21.46 | 21.50 | 21.46 | 21.50 | 6,916 | +0.47(+2.23%) |
May 15, 2015 | 21.03 | 21.03 | 21.03 | 21.03 | 1,000 | +0.06(+0.29%) |
May 13, 2015 | 20.97 | 20.97 | 20.97 | 192 | +0.32(+1.55%) | |
May 11, 2015 | 20.65 | 20.65 | 20.65 | 35 | +0.14(+0.68%) | |
May 08, 2015 | 20.48 | 20.51 | 20.48 | 20.51 | 1,624 | +1.23(+6.38%) |
May 05, 2015 | 19.28 | 19.28 | 19.28 | 0 | -0.67(-3.36%) |
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.