Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 16.90 17.05 16.87 16.93 1,248,101 +0.04(+0.25%)
May 27, 2016 16.82 16.88 16.88 16.88 1,330,310 +0.05(+0.31%)
May 26, 2016 16.78 16.89 16.73 16.83 1,582,264 +0.05(+0.31%)
May 25, 2016 16.75 16.87 16.70 16.78 1,220,651 +0.07(+0.42%)
May 24, 2016 16.52 16.71 16.51 16.71 1,793,217 +0.25(+1.54%)
May 23, 2016 16.53 16.53 16.42 16.46 929,510 -0.07(-0.40%)
May 20, 2016 16.53 16.61 16.45 16.52 1,580,834 +0.02(+0.14%)
May 19, 2016 16.51 16.55 16.37 16.50 981,344 -0.10(-0.59%)
May 18, 2016 16.44 16.68 16.38 16.60 1,307,149 +0.14(+0.86%)
May 17, 2016 16.61 16.68 16.35 16.46 1,300,419 -0.17(-1.02%)
May 16, 2016 16.47 16.70 16.47 16.62 1,111,546 +0.14(+0.83%)
May 13, 2016 16.55 16.56 16.41 16.49 2,084,965 -0.08(-0.45%)
May 12, 2016 16.58 16.66 16.49 16.56 1,722,956 +0.05(+0.28%)
May 11, 2016 16.61 16.73 16.50 16.52 1,312,714 -0.16(-0.98%)
May 10, 2016 16.57 16.68 16.52 16.68 1,179,238 +0.18(+1.11%)
May 09, 2016 16.33 16.50 16.33 16.50 1,241,484 +0.12(+0.74%)
May 06, 2016 16.43 16.48 16.32 16.38 1,864,493 -0.11(-0.68%)
May 05, 2016 16.47 16.60 16.43 16.49 1,251,536 +0.00(+0.00%)
May 04, 2016 16.41 16.52 16.35 16.49 1,534,550 -0.07(-0.42%)
May 03, 2016 16.51 16.58 16.38 16.56 1,175,269 -0.07(-0.45%)
May 02, 2016 16.51 16.64 16.47 16.63 1,298,113 +0.18(+1.11%)
Apr 29, 2016 16.27 16.49 16.23 16.45 2,502,609 +0.08(+0.49%)
Apr 28, 2016 16.41 16.47 16.33 16.37 1,387,309 -0.14(-0.85%)
Apr 27, 2016 16.53 16.63 16.41 16.51 1,139,187 -0.03(-0.20%)
Apr 26, 2016 16.36 16.55 16.34 16.54 1,539,664 +0.15(+0.89%)
Apr 25, 2016 16.23 16.40 16.17 16.40 1,686,427 +0.15(+0.89%)
Apr 22, 2016 16.07 16.26 16.07 16.25 1,608,003 +0.18(+1.14%)
Apr 21, 2016 16.19 16.33 16.06 16.07 1,305,790 -0.16(-0.98%)
Apr 20, 2016 16.16 16.27 16.07 16.23 2,106,245 +0.07(+0.41%)
Apr 19, 2016 16.23 16.40 16.04 16.16 4,669,882 -0.70(-4.17%)
Apr 18, 2016 16.63 16.88 16.59 16.87 2,430,198 +0.22(+1.35%)
Apr 15, 2016 16.65 16.69 16.55 16.64 1,818,942 +0.00(+0.00%)
Apr 14, 2016 16.68 16.74 16.59 16.64 1,651,982 +0.01(+0.06%)
Apr 13, 2016 16.53 16.64 16.45 16.63 1,169,745 +0.21(+1.26%)
Apr 12, 2016 16.31 16.44 16.24 16.43 1,060,014 +0.15(+0.92%)
Apr 11, 2016 16.32 16.48 16.27 16.28 1,201,981 +0.05(+0.29%)
Apr 08, 2016 16.37 16.40 16.20 16.23 648,786 -0.00(-0.03%)
Apr 07, 2016 16.35 16.39 16.13 16.23 1,393,726 -0.19(-1.17%)
Apr 06, 2016 16.39 16.49 16.35 16.43 1,331,305 +0.01(+0.09%)
Apr 05, 2016 16.44 16.59 16.40 16.41 1,331,933 -0.19(-1.13%)
Apr 04, 2016 16.69 16.76 16.58 16.60 1,189,357 -0.08(-0.51%)
Apr 01, 2016 16.63 16.71 16.63 16.68 1,822,348 -0.09(-0.53%)
Mar 31, 2016 16.69 16.83 16.65 16.77 1,079,623 +0.08(+0.48%)
Mar 30, 2016 16.75 16.78 16.67 16.69 794,999 -0.01(-0.08%)
Mar 29, 2016 16.55 16.71 16.47 16.71 1,471,455 +0.15(+0.88%)
Mar 28, 2016 16.55 16.62 16.50 16.56 863,533 +0.06(+0.37%)
Mar 24, 2016 16.35 16.50 16.50 16.50 1,331,145 +0.08(+0.48%)
Mar 23, 2016 16.61 16.61 16.42 16.42 1,052,066 -0.20(-1.18%)
Mar 22, 2016 16.52 16.68 16.46 16.62 1,176,743 +0.05(+0.31%)
Mar 21, 2016 16.57 16.68 16.54 16.57 1,527,042 +0.07(+0.45%)
Mar 18, 2016 16.50 16.61 16.38 16.49 3,778,599 +0.08(+0.48%)
Mar 17, 2016 16.12 16.49 16.06 16.41 1,354,825 +0.32(+1.98%)
Mar 16, 2016 16.04 16.16 16.04 16.09 1,375,453 -0.03(-0.20%)
Mar 15, 2016 15.96 16.15 15.95 16.13 888,950 +0.07(+0.41%)
Mar 14, 2016 16.07 16.18 15.82 16.06 1,639,977 -0.04(-0.23%)
Mar 11, 2016 15.93 16.11 15.85 16.10 1,705,352 +0.25(+1.60%)
Mar 10, 2016 15.88 15.92 15.65 15.85 1,222,818 +0.02(+0.12%)
Mar 09, 2016 15.68 15.84 15.64 15.83 1,495,081 +0.18(+1.17%)
Mar 08, 2016 15.74 15.75 15.56 15.64 902,231 -0.19(-1.18%)
Mar 07, 2016 15.66 15.83 15.59 15.83 1,110,261 +0.08(+0.48%)
Mar 04, 2016 15.46 15.77 15.40 15.76 1,977,266 +0.27(+1.72%)
Mar 03, 2016 15.42 15.49 15.38 15.49 872,631 +0.04(+0.24%)
Mar 02, 2016 15.38 15.45 15.30 15.45 840,657 +0.05(+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.