Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 20.89 21.82 20.56 21.46 16,175 +0.46(+2.18%)
Aug 30, 2016 20.99 21.57 20.91 21.00 5,268 -0.05(-0.22%)
Aug 29, 2016 20.86 21.14 20.76 21.05 4,437 -0.17(-0.81%)
Aug 26, 2016 21.35 21.35 20.84 21.22 3,846 -0.08(-0.37%)
Aug 25, 2016 21.14 21.55 21.14 21.30 9,147 +0.16(+0.74%)
Aug 24, 2016 21.32 21.58 20.96 21.14 23,385 -0.23(-1.10%)
Aug 23, 2016 21.38 21.54 21.17 21.38 15,326 +0.07(+0.33%)
Aug 22, 2016 20.43 21.45 20.43 21.31 7,524 +0.02(+0.11%)
Aug 19, 2016 21.18 21.43 21.01 21.29 24,180 +0.20(+0.93%)
Aug 18, 2016 20.91 21.40 20.91 21.09 10,902 -0.14(-0.66%)
Aug 17, 2016 21.04 21.54 20.52 21.23 16,357 +0.13(+0.63%)
Aug 16, 2016 21.43 21.43 20.91 21.10 9,652 -0.28(-1.32%)
Aug 15, 2016 21.35 21.60 19.97 21.38 19,019 +0.20(+0.92%)
Aug 12, 2016 21.80 21.80 20.95 21.18 13,404 +0.29(+1.39%)
Aug 11, 2016 20.55 20.89 20.34 20.89 15,656 +0.48(+2.34%)
Aug 10, 2016 20.44 20.67 20.39 20.42 12,260 -0.08(-0.38%)
Aug 09, 2016 20.44 20.96 20.17 20.50 20,907 +0.05(+0.27%)
Aug 08, 2016 20.06 20.49 19.89 20.44 23,519 +0.45(+2.23%)
Aug 05, 2016 20.11 20.11 19.83 19.99 30,483 +0.13(+0.63%)
Aug 04, 2016 20.15 20.15 19.74 19.87 6,390 +0.09(+0.44%)
Aug 03, 2016 19.94 19.94 19.47 19.78 6,049 -0.12(-0.59%)
Aug 02, 2016 19.98 20.17 19.88 19.90 10,372 -0.30(-1.47%)
Aug 01, 2016 20.28 20.28 20.10 20.20 7,720 -0.05(-0.23%)
Jul 29, 2016 20.06 20.24 20.06 20.24 7,597 -0.04(-0.19%)
Jul 28, 2016 20.28 20.28 20.13 20.28 6,865 -0.05(-0.23%)
Jul 27, 2016 19.92 20.35 19.77 20.33 11,481 +0.31(+1.53%)
Jul 26, 2016 20.05 20.05 19.87 20.03 20,902 -0.02(-0.08%)
Jul 25, 2016 19.67 20.05 19.67 20.04 15,913 +0.06(+0.31%)
Jul 22, 2016 19.62 19.98 19.58 19.98 12,382 +0.32(+1.63%)
Jul 21, 2016 19.95 19.95 19.48 19.66 6,606 -0.38(-1.91%)
Jul 20, 2016 19.82 20.04 19.68 20.04 10,046 +0.23(+1.15%)
Jul 19, 2016 20.08 20.08 19.74 19.81 6,784 -0.51(-2.51%)
Jul 18, 2016 20.26 20.36 20.07 20.32 11,345 +0.35(+1.76%)
Jul 15, 2016 20.11 20.11 19.78 19.97 11,424 +0.02(+0.08%)
Jul 14, 2016 20.13 20.13 19.84 19.95 11,343 -0.04(-0.20%)
Jul 13, 2016 19.59 20.36 19.39 19.99 16,059 +0.39(+2.00%)
Jul 12, 2016 19.82 19.82 19.59 19.60 17,745 -0.04(-0.20%)
Jul 11, 2016 19.66 19.66 19.38 19.64 13,567 -0.01(-0.04%)
Jul 08, 2016 19.66 19.56 19.38 19.65 19,494 +0.09(+0.44%)
Jul 07, 2016 19.59 19.59 19.34 19.56 3,290 -0.06(-0.32%)
Jul 05, 2016 19.60 19.66 19.17 19.63 21,280 -0.02(-0.12%)
Jul 01, 2016 19.66 19.65 19.65 19.65 9,321 -0.02(-0.08%)
Jun 30, 2016 19.42 19.66 19.42 19.66 17,631 +0.01(+0.04%)
Jun 29, 2016 19.62 19.66 19.34 19.66 16,798 +0.11(+0.56%)
Jun 28, 2016 18.60 19.66 18.60 19.55 39,822 +0.96(+5.14%)
Jun 27, 2016 19.05 19.16 18.52 18.59 30,073 -0.43(-2.26%)
Jun 24, 2016 19.16 20.00 19.00 19.02 788,344 -0.31(-1.62%)
Jun 23, 2016 19.12 19.79 19.08 19.34 45,951 +0.21(+1.11%)
Jun 22, 2016 19.48 19.48 18.97 19.12 25,147 -0.41(-2.08%)
Jun 21, 2016 18.70 19.54 18.59 19.53 27,671 +0.94(+5.05%)
Jun 20, 2016 18.90 18.90 18.40 18.59 12,465 -0.08(-0.42%)
Jun 17, 2016 18.75 18.80 18.56 18.67 26,236 -0.13(-0.67%)
Jun 16, 2016 18.49 18.80 18.49 18.80 18,895 +0.01(+0.04%)
Jun 15, 2016 18.74 18.80 18.40 18.79 108,288 +0.15(+0.80%)
Jun 14, 2016 18.79 18.80 18.42 18.64 9,108 -0.16(-0.83%)
Jun 13, 2016 18.80 18.80 18.64 18.80 11,652 -0.02(-0.08%)
Jun 10, 2016 18.72 18.95 18.54 18.81 20,853 +0.21(+1.14%)
Jun 09, 2016 18.71 18.72 18.43 18.60 7,399 -0.16(-0.86%)
Jun 08, 2016 18.44 18.94 17.94 18.76 8,824 +0.18(+0.99%)
Jun 07, 2016 18.48 18.95 18.38 18.58 15,248 +0.03(+0.17%)
Jun 06, 2016 18.59 18.99 18.40 18.54 25,463 +0.05(+0.30%)
Jun 03, 2016 18.87 18.87 18.40 18.49 10,981 -0.35(-1.87%)
Jun 02, 2016 18.82 18.99 18.48 18.84 13,658 +0.09(+0.48%)
Jun 01, 2016 18.81 19.18 18.21 18.75 14,880 -0.11(-0.60%)
May 31, 2016 19.21 19.44 18.48 18.87 24,531 -0.49(-2.55%)
May 27, 2016 19.50 19.36 19.36 19.36 13,790 -0.07(-0.34%)
May 26, 2016 19.89 19.89 19.34 19.43 18,133 -0.27(-1.36%)
May 25, 2016 19.22 20.00 19.22 19.69 22,229 +0.47(+2.42%)
May 24, 2016 18.57 19.49 18.40 19.23 56,270 +0.74(+3.99%)
May 23, 2016 18.55 18.57 18.10 18.49 40,421 +0.26(+1.41%)
May 20, 2016 17.87 18.56 17.50 18.23 11,820 +0.37(+2.09%)
May 19, 2016 17.35 17.87 17.27 17.86 8,676 -0.01(-0.04%)
May 18, 2016 17.32 17.87 17.29 17.87 40,509 +0.66(+3.84%)
May 17, 2016 17.56 17.60 17.12 17.21 5,556 -0.33(-1.90%)
May 16, 2016 17.49 17.71 17.18 17.54 5,728 -0.01(-0.04%)
May 13, 2016 17.72 17.72 17.49 17.55 3,314 -0.08(-0.44%)
May 12, 2016 17.48 17.78 17.48 17.63 13,660 +0.19(+1.07%)
May 11, 2016 17.35 17.48 17.01 17.44 7,994 +0.13(+0.76%)
May 10, 2016 17.06 17.31 17.01 17.31 5,798 +0.22(+1.27%)
May 09, 2016 17.10 17.13 17.01 17.09 3,503 +0.07(+0.41%)
May 06, 2016 16.90 17.29 16.90 17.02 2,587 +0.08(+0.46%)
May 05, 2016 17.02 17.18 16.91 16.94 2,091 -0.03(-0.18%)
May 04, 2016 17.09 17.09 16.97 16.97 10,155 -0.12(-0.68%)
May 03, 2016 17.12 17.20 17.04 17.09 6,097 +0.09(+0.50%)
May 02, 2016 17.08 17.34 16.94 17.01 14,281 -0.14(-0.82%)
Apr 29, 2016 17.82 17.82 17.15 17.15 1,149 -0.02(-0.14%)
Apr 28, 2016 17.60 17.68 17.17 17.17 1,590 -0.35(-2.00%)
Apr 27, 2016 17.54 17.67 17.52 17.52 5,764 -0.02(-0.09%)
Apr 26, 2016 17.67 17.67 17.53 17.53 5,416 -0.10(-0.57%)
Apr 25, 2016 17.56 17.64 17.22 17.64 7,208 +0.13(+0.75%)
Apr 22, 2016 17.25 17.68 17.25 17.50 5,594 +0.30(+1.72%)
Apr 21, 2016 17.25 17.25 17.09 17.21 7,702 -0.16(-0.89%)
Apr 20, 2016 17.44 17.44 17.14 17.36 8,077 -0.04(-0.22%)
Apr 19, 2016 17.48 17.51 17.38 17.40 6,505 -0.04(-0.22%)
Apr 18, 2016 17.67 17.87 17.44 17.44 3,129 -0.23(-1.32%)
Apr 15, 2016 17.38 17.83 17.38 17.67 6,613 +0.10(+0.57%)
Apr 13, 2016 17.43 17.57 17.57 17.57 9,653 +0.05(+0.31%)
Apr 12, 2016 17.73 17.79 17.47 17.52 5,609 +0.04(+0.22%)
Apr 11, 2016 17.31 17.67 17.31 17.48 6,186 -0.16(-0.88%)
Apr 08, 2016 17.64 17.71 17.45 17.64 7,586 -0.02(-0.13%)
Apr 07, 2016 17.49 17.76 17.49 17.66 7,815 +0.07(+0.40%)
Apr 06, 2016 17.46 17.82 17.46 17.59 7,849 +0.12(+0.67%)
Apr 05, 2016 17.29 17.47 17.15 17.47 5,456 +0.00(+0.00%)
Apr 04, 2016 17.21 17.60 17.21 17.47 2,471 +0.23(+1.31%)
Apr 01, 2016 17.62 17.62 17.10 17.25 2,484 -0.14(-0.80%)
Mar 31, 2016 17.41 17.49 17.38 17.39 3,604 -0.07(-0.40%)
Mar 30, 2016 17.62 17.62 17.04 17.46 3,931 +0.37(+2.14%)
Mar 29, 2016 17.07 17.53 16.89 17.09 17,873 -0.21(-1.21%)
Mar 28, 2016 17.39 17.39 17.29 17.30 1,785 +0.09(+0.54%)
Mar 24, 2016 17.53 17.21 17.21 17.21 5,277 -0.39(-2.21%)
Mar 23, 2016 17.23 17.66 17.23 17.60 4,622 +0.32(+1.87%)
Mar 22, 2016 17.21 17.29 17.11 17.27 4,698 -0.14(-0.83%)
Mar 21, 2016 17.36 17.66 17.36 17.42 5,456 +0.05(+0.31%)
Mar 18, 2016 17.09 17.36 16.86 17.36 7,902 +0.20(+1.18%)
Mar 17, 2016 17.15 17.16 17.13 17.16 1,134 -0.01(-0.04%)
Mar 16, 2016 17.67 17.67 17.13 17.17 3,408 +0.04(+0.23%)
Mar 15, 2016 17.20 17.68 17.13 17.13 5,657 -0.33(-1.91%)
Mar 14, 2016 17.14 17.48 17.14 17.46 5,614 +0.30(+1.72%)
Mar 11, 2016 16.97 17.45 16.71 17.17 7,452 +0.04(+0.23%)
Mar 10, 2016 17.28 17.39 16.90 17.13 11,197 +0.23(+1.33%)
Mar 09, 2016 16.94 17.45 16.75 16.91 6,300 +0.05(+0.32%)
Mar 08, 2016 16.85 17.08 16.85 16.85 5,241 -0.22(-1.27%)
Mar 07, 2016 16.92 17.29 16.86 17.07 7,826 +0.25(+1.48%)
Mar 04, 2016 17.40 17.47 16.70 16.82 8,875 -0.43(-2.48%)
Mar 03, 2016 16.56 17.48 16.56 17.25 3,974 -0.23(-1.33%)
Mar 02, 2016 16.67 17.48 16.67 17.48 6,296 +0.30(+1.76%)
Mar 01, 2016 16.62 17.18 16.62 17.18 2,144 +0.39(+2.31%)
Feb 29, 2016 17.48 17.48 16.59 16.79 9,317 -0.55(-3.18%)
Feb 26, 2016 17.45 17.45 16.91 17.34 3,759 +0.05(+0.27%)
Feb 25, 2016 17.26 17.32 17.23 17.29 10,490 +0.16(+0.94%)
Feb 24, 2016 16.79 17.32 16.79 17.13 13,160 +0.19(+1.14%)
Feb 23, 2016 16.63 16.94 16.63 16.94 3,339 +0.12(+0.69%)
Feb 22, 2016 16.48 16.94 16.48 16.82 7,314 +0.35(+2.10%)
Feb 19, 2016 16.44 16.48 16.44 16.48 3,059 +0.04(+0.23%)
Feb 18, 2016 16.31 16.44 16.31 16.44 511 +0.13(+0.82%)
Feb 17, 2016 16.55 16.55 16.31 16.31 6,109 -0.44(-2.64%)
Feb 16, 2016 16.71 16.75 16.68 16.75 4,709 +0.03(+0.18%)
Feb 12, 2016 16.81 16.72 16.72 16.72 2,597 +0.12(+0.74%)
Feb 11, 2016 16.43 16.59 16.43 16.59 771 -0.15(-0.87%)
Feb 10, 2016 16.78 16.81 16.44 16.74 3,648 +0.12(+0.69%)
Feb 09, 2016 16.79 16.79 16.42 16.62 2,319 -0.16(-0.96%)
Feb 08, 2016 16.81 16.98 16.79 16.79 2,001 -0.02(-0.14%)
Feb 05, 2016 16.87 16.87 16.81 16.81 424 +0.07(+0.41%)
Feb 04, 2016 16.67 16.86 16.48 16.74 2,759 -0.09(-0.55%)
Feb 03, 2016 16.75 16.89 16.52 16.83 5,966 +0.11(+0.64%)
Feb 02, 2016 16.89 16.89 16.72 16.72 349 -0.16(-0.96%)
Feb 01, 2016 16.59 16.94 16.55 16.89 3,666 +0.31(+1.86%)
Jan 29, 2016 16.43 16.79 16.43 16.58 8,723 +0.04(+0.23%)
Jan 28, 2016 16.52 16.55 16.19 16.54 3,605 +0.00(+0.00%)
Jan 27, 2016 16.49 16.55 16.25 16.54 6,069 +0.05(+0.28%)
Jan 26, 2016 16.52 16.52 16.36 16.49 614 +0.13(+0.80%)
Jan 25, 2016 16.08 16.55 15.90 16.36 5,749 -0.17(-1.02%)
Jan 22, 2016 16.28 16.53 16.04 16.53 5,601 +0.25(+1.56%)
Jan 21, 2016 16.14 16.28 16.03 16.28 10,583 -0.01(-0.05%)
Jan 20, 2016 16.22 16.32 16.11 16.28 3,972 -0.08(-0.47%)
Jan 19, 2016 16.36 16.36 16.36 16.36 141 +0.12(+0.71%)
Jan 15, 2016 16.36 16.25 16.25 16.25 7,143 -0.13(-0.80%)
Jan 14, 2016 16.36 16.42 16.22 16.38 2,346 -0.04(-0.23%)
Jan 13, 2016 16.19 16.42 16.17 16.42 1,653 +0.12(+0.76%)
Jan 12, 2016 16.32 16.35 16.29 16.29 2,861 -0.22(-1.31%)
Jan 11, 2016 16.51 16.51 16.51 16.51 259 +0.01(+0.05%)
Jan 08, 2016 16.48 16.52 16.18 16.50 2,459 -0.04(-0.25%)
Jan 07, 2016 16.40 16.54 16.40 16.54 2,485 +0.14(+0.86%)
Jan 06, 2016 16.42 16.52 16.40 16.40 1,823 +0.00(+0.00%)
Jan 05, 2016 16.48 16.71 16.40 16.40 2,649 -0.02(-0.14%)
Jan 04, 2016 16.64 16.64 16.42 16.42 624 +0.02(+0.14%)
Dec 31, 2015 16.99 16.40 16.40 16.40 26,624 -0.55(-3.23%)
Dec 30, 2015 16.95 16.95 16.95 16.95 297 +0.37(+2.23%)
Dec 28, 2015 16.71 16.58 16.58 16.58 1,039 -0.12(-0.69%)
Dec 22, 2015 17.02 16.69 16.69 16.69 519 +0.25(+1.50%)
Dec 21, 2015 16.45 16.45 16.45 16.45 184 -0.28(-1.66%)
Dec 18, 2015 16.45 16.72 16.44 16.72 2,467 +0.28(+1.69%)
Dec 17, 2015 16.45 16.45 16.45 16.45 403 -0.11(-0.65%)
Dec 16, 2015 16.89 16.89 16.55 16.55 2,776 +0.04(+0.23%)
Dec 15, 2015 16.74 16.74 16.41 16.52 7,797 -0.01(-0.05%)
Dec 14, 2015 17.05 17.05 16.46 16.52 3,075 -0.12(-0.74%)
Dec 11, 2015 16.76 16.83 16.43 16.65 4,427 -0.40(-2.35%)
Dec 10, 2015 17.04 17.05 16.75 17.05 7,526 +0.41(+2.45%)
Dec 09, 2015 16.94 16.99 16.64 16.64 6,330 -0.16(-0.96%)
Dec 08, 2015 16.94 16.94 16.80 16.80 2,292 -0.16(-0.94%)
Dec 07, 2015 16.89 16.96 16.89 16.96 1,029 -0.03(-0.20%)
Dec 03, 2015 16.94 16.99 16.99 16.99 407 +0.13(+0.78%)
Dec 02, 2015 16.82 16.94 16.82 16.86 1,298 +0.02(+0.09%)
Dec 01, 2015 16.86 17.25 16.64 16.85 21,959 +0.21(+1.25%)
Nov 30, 2015 17.08 17.08 16.63 16.64 1,448 -0.38(-2.26%)
Nov 27, 2015 17.05 17.05 17.02 17.02 311 +0.24(+1.42%)
Nov 25, 2015 16.79 16.79 16.79 16.79 2,359 +0.08(+0.46%)
Nov 24, 2015 16.90 16.90 16.71 16.71 2,913 -0.04(-0.23%)
Nov 23, 2015 16.75 16.89 16.75 16.75 1,526 +0.02(+0.09%)
Nov 20, 2015 16.71 16.75 16.69 16.73 589 +0.09(+0.55%)
Nov 19, 2015 16.64 16.64 16.64 16.64 1,293 +0.08(+0.46%)
Nov 18, 2015 16.93 17.17 16.56 16.56 7,263 -0.18(-1.05%)
Nov 17, 2015 16.48 16.74 16.48 16.74 266 +0.33(+1.99%)
Nov 16, 2015 16.40 16.78 16.40 16.41 3,009 -0.18(-1.09%)
Nov 13, 2015 16.69 16.69 16.59 16.59 4,048 +0.18(+1.12%)
Nov 12, 2015 16.66 16.66 16.41 16.41 419 +0.00(+0.00%)
Nov 11, 2015 16.56 16.56 16.41 16.41 747 +0.18(+1.08%)
Nov 10, 2015 16.31 16.31 16.24 16.24 795 -0.10(-0.61%)
Nov 09, 2015 16.79 16.79 16.12 16.34 1,802 +0.31(+1.95%)
Nov 06, 2015 16.02 16.25 16.02 16.02 1,398 -0.02(-0.09%)
Nov 05, 2015 16.16 16.21 16.04 16.04 7,789 +0.02(+0.09%)
Nov 04, 2015 15.68 16.19 15.64 16.02 24,581 -0.33(-2.01%)
Nov 03, 2015 16.87 16.87 16.29 16.35 3,626 -0.16(-0.97%)
Oct 30, 2015 17.17 16.51 16.51 16.51 186 -0.07(-0.41%)
Oct 27, 2015 16.79 16.58 16.58 16.58 22 -0.21(-1.23%)
Oct 26, 2015 16.79 16.79 16.79 16.79 688 +0.00(+0.00%)
Oct 23, 2015 16.02 16.79 16.02 16.79 9,265 +1.05(+6.64%)
Oct 22, 2015 15.93 15.93 15.74 15.74 387 -0.03(-0.22%)
Oct 21, 2015 16.33 16.33 15.65 15.77 2,353 -0.69(-4.19%)
Oct 20, 2015 16.46 16.48 16.44 16.46 1,302 -0.22(-1.33%)
Oct 19, 2015 16.48 16.69 16.48 16.69 2,129 +0.14(+0.88%)
Oct 16, 2015 16.63 16.63 16.50 16.54 1,858 -0.21(-1.23%)
Oct 15, 2015 16.75 16.79 16.69 16.75 1,795 +0.27(+1.62%)
Oct 14, 2015 16.48 16.48 16.48 16.48 443 -0.06(-0.37%)
Oct 13, 2015 16.42 16.54 16.41 16.54 3,956 -0.05(-0.32%)
Oct 12, 2015 16.40 16.64 16.40 16.59 9,030 +0.02(+0.14%)
Oct 08, 2015 16.15 16.57 16.57 16.57 288 +0.24(+1.45%)
Oct 07, 2015 16.74 16.74 16.02 16.34 2,460 +0.54(+3.39%)
Oct 06, 2015 15.80 15.80 15.80 15.80 566 -0.27(-1.67%)
Oct 05, 2015 16.32 16.32 15.88 16.07 3,935 -0.53(-3.17%)
Oct 02, 2015 16.09 16.59 15.64 16.59 2,199 +0.51(+3.15%)
Oct 01, 2015 15.64 16.09 15.54 16.09 1,730 +0.14(+0.89%)
Sep 30, 2015 15.95 15.95 15.95 15.95 796 -0.31(-1.92%)
Sep 29, 2015 16.22 16.30 15.47 16.26 5,257 -0.11(-0.66%)
Sep 28, 2015 16.64 16.64 15.43 16.37 1,365 -0.23(-1.37%)
Sep 25, 2015 16.09 16.98 16.09 16.59 4,289 +0.87(+5.53%)
Sep 24, 2015 15.61 15.72 15.61 15.72 1,068 +0.17(+1.08%)
Sep 23, 2015 15.80 15.80 15.56 15.56 1,867 -0.40(-2.49%)
Sep 22, 2015 16.26 16.26 15.95 15.95 1,740 +0.16(+1.01%)
Sep 21, 2015 16.13 16.15 15.77 15.79 6,462 -0.14(-0.91%)
Sep 18, 2015 15.64 15.94 15.64 15.94 3,987 +0.13(+0.82%)
Sep 17, 2015 15.79 15.81 15.49 15.81 3,249 +0.12(+0.78%)
Sep 16, 2015 15.49 15.69 15.49 15.69 657 +0.24(+1.53%)
Sep 15, 2015 15.56 15.56 15.39 15.45 3,246 +0.01(+0.05%)
Sep 14, 2015 15.41 15.46 15.25 15.44 2,699 +0.21(+1.38%)
Sep 11, 2015 15.41 15.41 15.23 15.23 669 -0.14(-0.92%)
Sep 10, 2015 15.30 15.37 14.49 15.37 3,757 +0.38(+2.54%)
Sep 09, 2015 15.11 15.11 14.76 14.99 10,219 -0.13(-0.86%)
Sep 08, 2015 15.56 15.56 15.12 15.12 4,144 -0.21(-1.34%)
Sep 04, 2015 15.27 15.33 15.33 15.33 2,097 +0.05(+0.35%)
Sep 02, 2015 15.53 15.27 15.27 15.27 228 -0.27(-1.72%)
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.