Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 17.52 17.52 16.86 16.86 1,169 -0.02(-0.14%)
Apr 28, 2016 17.30 17.38 16.88 16.88 1,618 -0.34(-2.00%)
Apr 27, 2016 17.24 17.37 17.22 17.22 5,863 -0.02(-0.09%)
Apr 26, 2016 17.37 17.37 17.24 17.24 5,509 -0.10(-0.57%)
Apr 25, 2016 17.26 17.34 16.93 17.34 7,332 +0.13(+0.75%)
Apr 22, 2016 16.96 17.38 16.96 17.21 5,690 +0.29(+1.72%)
Apr 21, 2016 16.95 16.95 16.80 16.92 7,835 -0.15(-0.89%)
Apr 20, 2016 17.15 17.15 16.85 17.07 8,216 -0.04(-0.22%)
Apr 19, 2016 17.18 17.21 17.08 17.11 6,617 -0.04(-0.22%)
Apr 18, 2016 17.37 17.57 17.15 17.15 3,183 -0.23(-1.32%)
Apr 15, 2016 17.08 17.53 17.08 17.37 6,727 +0.10(+0.57%)
Apr 13, 2016 17.14 17.27 17.27 17.27 9,820 +0.05(+0.31%)
Apr 12, 2016 17.43 17.49 17.18 17.22 5,706 +0.04(+0.22%)
Apr 11, 2016 17.02 17.37 17.02 17.18 6,293 -0.15(-0.88%)
Apr 08, 2016 17.34 17.41 17.16 17.34 7,717 -0.02(-0.13%)
Apr 07, 2016 17.19 17.46 17.19 17.36 7,950 +0.07(+0.40%)
Apr 06, 2016 17.17 17.52 17.17 17.29 7,984 +0.11(+0.67%)
Apr 05, 2016 16.99 17.18 16.86 17.18 5,550 +0.00(+0.00%)
Apr 04, 2016 16.92 17.31 16.92 17.18 2,514 +0.22(+1.31%)
Apr 01, 2016 17.32 17.32 16.81 16.95 2,527 -0.14(-0.80%)
Mar 31, 2016 17.11 17.19 17.08 17.09 3,666 -0.07(-0.40%)
Mar 30, 2016 17.32 17.32 16.75 17.16 3,998 +0.36(+2.14%)
Mar 29, 2016 16.78 17.23 16.60 16.80 18,182 -0.21(-1.21%)
Mar 28, 2016 17.10 17.10 17.00 17.01 1,816 +0.09(+0.54%)
Mar 24, 2016 17.23 16.92 16.92 16.92 5,368 -0.38(-2.21%)
Mar 23, 2016 16.94 17.36 16.94 17.30 4,702 +0.32(+1.87%)
Mar 22, 2016 16.92 16.99 16.82 16.98 4,779 -0.14(-0.83%)
Mar 21, 2016 17.07 17.36 17.07 17.12 5,550 +0.05(+0.31%)
Mar 18, 2016 16.80 17.07 16.57 17.07 8,038 +0.20(+1.18%)
Mar 17, 2016 16.86 16.87 16.84 16.87 1,153 -0.01(-0.05%)
Mar 16, 2016 17.37 17.37 16.84 16.88 3,467 +0.04(+0.23%)
Mar 15, 2016 16.91 17.38 16.84 16.84 5,754 -0.33(-1.91%)
Mar 14, 2016 16.85 17.18 16.85 17.17 5,711 +0.29(+1.72%)
Mar 11, 2016 16.69 17.15 16.43 16.88 7,581 +0.04(+0.23%)
Mar 10, 2016 16.98 17.10 16.61 16.84 11,390 +0.22(+1.33%)
Mar 09, 2016 16.66 17.16 16.47 16.62 6,409 +0.05(+0.32%)
Mar 08, 2016 16.56 16.79 16.56 16.56 5,331 -0.21(-1.27%)
Mar 07, 2016 16.63 16.99 16.57 16.78 7,961 +0.24(+1.48%)
Mar 04, 2016 17.11 17.18 16.42 16.53 9,028 -0.42(-2.48%)
Mar 03, 2016 16.27 17.18 16.27 16.95 4,043 -0.23(-1.33%)
Mar 02, 2016 16.39 17.18 16.39 17.18 6,405 +0.30(+1.76%)
Mar 01, 2016 16.34 16.89 16.34 16.89 2,181 +0.38(+2.31%)
Feb 29, 2016 17.18 17.18 16.31 16.50 9,478 -0.54(-3.18%)
Feb 26, 2016 17.15 17.15 16.62 17.05 3,824 +0.05(+0.27%)
Feb 25, 2016 16.97 17.03 16.94 17.00 10,671 +0.16(+0.94%)
Feb 24, 2016 16.50 17.02 16.50 16.84 13,387 +0.19(+1.14%)
Feb 23, 2016 16.35 16.65 16.35 16.65 3,396 +0.11(+0.69%)
Feb 22, 2016 16.20 16.65 16.20 16.54 7,440 +0.34(+2.10%)
Feb 19, 2016 16.16 16.20 16.16 16.20 3,112 +0.04(+0.23%)
Feb 18, 2016 16.04 16.16 16.04 16.16 520 +0.13(+0.82%)
Feb 17, 2016 16.27 16.27 16.03 16.03 6,214 -0.43(-2.64%)
Feb 16, 2016 16.42 16.46 16.39 16.46 4,790 +0.03(+0.18%)
Feb 12, 2016 16.52 16.43 16.43 16.43 2,642 +0.12(+0.74%)
Feb 11, 2016 16.15 16.31 16.15 16.31 784 -0.14(-0.87%)
Feb 10, 2016 16.49 16.52 16.16 16.46 3,711 +0.11(+0.69%)
Feb 09, 2016 16.50 16.50 16.15 16.34 2,359 -0.16(-0.96%)
Feb 08, 2016 16.52 16.69 16.50 16.50 2,035 -0.02(-0.14%)
Feb 05, 2016 16.58 16.58 16.52 16.52 432 +0.07(+0.41%)
Feb 04, 2016 16.38 16.58 16.20 16.46 2,807 -0.09(-0.55%)
Feb 03, 2016 16.46 16.60 16.24 16.55 6,069 +0.11(+0.64%)
Feb 02, 2016 16.60 16.60 16.44 16.44 355 -0.16(-0.96%)
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.