Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 15.94 16.12 15.67 15.80 805,317 -0.13(-0.82%)
Oct 28, 2016 15.84 16.21 15.79 15.93 354,659 -0.03(-0.19%)
Oct 27, 2016 16.69 16.71 15.83 15.96 680,438 -0.74(-4.43%)
Oct 26, 2016 16.75 17.16 16.64 16.70 480,735 -0.24(-1.42%)
Oct 25, 2016 16.75 17.01 16.48 16.94 931,877 +0.05(+0.30%)
Oct 24, 2016 16.69 17.18 16.64 16.89 922,956 +0.30(+1.81%)
Oct 21, 2016 15.90 16.62 15.90 16.59 975,070 +0.47(+2.92%)
Oct 20, 2016 16.04 16.27 16.01 16.12 510,042 +0.03(+0.19%)
Oct 19, 2016 15.90 16.22 15.72 16.09 537,582 +0.28(+1.77%)
Oct 18, 2016 16.15 16.16 15.72 15.81 555,983 -0.11(-0.69%)
Oct 17, 2016 16.08 16.09 15.72 15.92 759,996 -0.15(-0.93%)
Oct 14, 2016 16.35 16.40 15.93 16.07 567,015 -0.20(-1.23%)
Oct 13, 2016 16.34 17.03 16.11 16.27 1,014,485 -0.28(-1.69%)
Oct 12, 2016 16.07 16.56 16.04 16.55 777,902 +0.53(+3.31%)
Oct 11, 2016 16.23 16.23 15.84 16.02 813,344 -0.24(-1.48%)
Oct 10, 2016 15.85 16.42 15.84 16.26 972,596 +0.58(+3.70%)
Oct 07, 2016 15.70 16.01 15.53 15.68 1,192,125 +0.07(+0.45%)
Oct 06, 2016 15.65 15.68 15.29 15.61 942,280 -0.05(-0.32%)
Oct 05, 2016 15.32 15.78 15.18 15.66 1,160,922 +0.47(+3.09%)
Oct 04, 2016 15.34 15.48 15.08 15.19 1,025,171 -0.20(-1.30%)
Oct 03, 2016 15.74 15.78 15.32 15.39 734,259 -0.31(-1.97%)
Sep 30, 2016 15.22 15.81 15.16 15.70 884,731 +0.51(+3.36%)
Sep 29, 2016 15.26 15.49 15.13 15.19 837,971 -0.16(-1.04%)
Sep 28, 2016 15.33 15.63 15.13 15.35 1,079,616 -0.06(-0.39%)
Sep 27, 2016 15.52 15.84 15.25 15.41 750,023 -0.08(-0.52%)
Sep 26, 2016 15.84 15.91 15.39 15.49 1,338,124 -0.53(-3.31%)
Sep 23, 2016 15.94 16.34 15.85 16.02 1,016,930 +0.07(+0.44%)
Sep 22, 2016 16.18 16.29 15.91 15.95 1,859,377 +0.04(+0.25%)
Sep 21, 2016 16.44 16.48 15.49 15.91 2,428,336 -0.28(-1.73%)
Sep 20, 2016 16.64 16.69 15.96 16.19 1,469,049 -0.35(-2.12%)
Sep 19, 2016 16.73 16.97 16.36 16.54 1,462,632 -0.09(-0.54%)
Sep 16, 2016 16.66 16.95 16.48 16.63 1,496,292 -0.11(-0.66%)
Sep 15, 2016 16.28 16.89 16.23 16.74 1,399,548 +0.42(+2.57%)
Sep 14, 2016 16.03 16.82 16.03 16.32 1,905,107 +0.24(+1.49%)
Sep 13, 2016 16.46 16.73 15.84 16.08 1,576,527 -0.52(-3.13%)
Sep 12, 2016 16.42 16.75 16.15 16.60 2,056,956 +0.13(+0.79%)
Sep 09, 2016 16.37 17.00 16.14 16.47 2,596,390 -0.10(-0.60%)
Sep 08, 2016 16.58 17.38 15.89 16.57 9,523,641 +2.34(+16.44%)
Sep 07, 2016 13.76 14.24 13.51 14.23 2,300,740 +0.42(+3.04%)
Sep 06, 2016 14.24 14.28 13.56 13.81 2,063,602 -0.35(-2.47%)
Sep 02, 2016 14.24 14.16 14.16 14.16 1,246,600 -0.01(-0.07%)
Sep 01, 2016 13.47 14.32 13.28 14.17 2,989,907 +0.99(+7.51%)
Aug 31, 2016 13.16 13.57 13.06 13.18 1,644,385 +0.02(+0.15%)
Aug 30, 2016 14.00 14.12 13.05 13.16 1,978,939 -0.96(-6.80%)
Aug 29, 2016 13.87 14.32 13.75 14.12 586,362 +0.24(+1.73%)
Aug 26, 2016 14.23 14.41 13.68 13.88 712,005 -0.34(-2.39%)
Aug 25, 2016 14.76 14.76 14.01 14.22 863,309 -0.59(-3.98%)
Aug 24, 2016 14.90 15.00 14.75 14.81 594,545 -0.17(-1.13%)
Aug 23, 2016 15.05 15.15 14.90 14.98 643,882 +0.09(+0.60%)
Aug 22, 2016 14.58 14.99 14.32 14.89 883,896 +0.31(+2.13%)
Aug 19, 2016 14.00 14.73 13.99 14.58 999,732 +0.39(+2.75%)
Aug 18, 2016 14.18 14.46 14.09 14.19 486,805 +0.11(+0.78%)
Aug 17, 2016 14.08 14.33 13.89 14.08 746,265 -0.12(-0.85%)
Aug 16, 2016 14.34 14.37 14.13 14.20 882,667 -0.14(-0.98%)
Aug 15, 2016 13.90 14.36 13.85 14.34 780,144 +0.55(+3.99%)
Aug 12, 2016 13.75 14.08 13.58 13.79 553,462 +0.04(+0.29%)
Aug 11, 2016 13.79 14.61 13.57 13.75 1,193,438 +0.27(+2.00%)
Aug 10, 2016 13.70 14.02 13.24 13.48 803,148 -0.11(-0.81%)
Aug 09, 2016 14.21 14.26 13.37 13.59 881,126 -0.69(-4.83%)
Aug 08, 2016 14.25 14.59 14.02 14.28 732,071 -0.03(-0.21%)
Aug 05, 2016 14.14 14.49 14.04 14.31 706,445 +0.36(+2.58%)
Aug 04, 2016 14.15 14.36 13.91 13.95 480,899 -0.16(-1.13%)
Aug 03, 2016 13.78 14.19 13.26 14.11 740,825 +0.18(+1.29%)
Aug 02, 2016 14.40 14.69 13.85 13.93 923,706 +0.01(+0.07%)
Aug 01, 2016 14.62 14.64 13.79 13.92 873,540 -0.73(-4.98%)
Jul 29, 2016 14.38 14.72 14.25 14.65 729,340 +0.19(+1.31%)
Jul 28, 2016 14.69 14.70 14.26 14.46 536,925 -0.23(-1.57%)
Jul 27, 2016 14.95 15.27 14.61 14.69 1,208,055 -0.27(-1.80%)
Jul 26, 2016 14.86 15.18 14.82 14.96 651,327 +0.16(+1.08%)
Jul 25, 2016 14.44 14.96 14.44 14.80 842,846 +0.35(+2.42%)
Jul 22, 2016 14.58 14.75 14.15 14.45 770,953 -0.17(-1.16%)
Jul 21, 2016 14.72 14.85 14.56 14.62 713,611 -0.09(-0.61%)
Jul 20, 2016 14.24 14.92 14.02 14.71 994,317 +0.47(+3.30%)
Jul 19, 2016 14.31 14.44 14.12 14.24 595,653 -0.07(-0.49%)
Jul 18, 2016 13.98 14.40 13.82 14.31 626,061 +0.47(+3.40%)
Jul 15, 2016 13.91 14.10 13.61 13.84 648,542 +0.07(+0.51%)
Jul 14, 2016 13.84 14.17 13.64 13.77 940,308 -0.14(-1.01%)
Jul 13, 2016 14.05 14.05 13.66 13.91 540,057 -0.04(-0.29%)
Jul 12, 2016 13.50 14.00 13.44 13.95 1,019,091 +0.48(+3.56%)
Jul 11, 2016 13.28 13.54 13.20 13.47 719,324 +0.23(+1.74%)
Jul 08, 2016 12.92 12.77 12.77 13.24 1,105,812 +0.47(+3.68%)
Jul 07, 2016 12.58 12.96 12.56 12.77 486,189 +0.13(+1.03%)
Jul 06, 2016 12.08 12.70 12.03 12.64 758,970 +0.36(+2.93%)
Jul 05, 2016 12.62 12.64 11.97 12.28 706,398 -0.40(-3.15%)
Jul 01, 2016 12.62 12.68 12.68 12.68 930,400 +0.02(+0.16%)
Jun 30, 2016 12.45 12.75 12.20 12.66 1,099,340 +0.31(+2.51%)
Jun 29, 2016 11.86 12.49 11.61 12.35 1,199,869 +0.77(+6.65%)
Jun 28, 2016 11.36 11.76 11.24 11.58 1,068,949 +0.35(+3.12%)
Jun 27, 2016 11.83 11.86 10.90 11.23 1,448,375 -0.80(-6.65%)
Jun 24, 2016 11.81 12.15 11.60 12.03 2,305,351 -0.25(-2.04%)
Jun 23, 2016 12.02 12.29 11.97 12.28 738,388 +0.41(+3.45%)
Jun 22, 2016 12.27 12.38 11.82 11.87 1,177,455 -0.37(-3.02%)
Jun 21, 2016 12.31 12.35 11.84 12.24 965,470 +0.12(+0.99%)
Jun 20, 2016 12.08 12.46 11.97 12.12 887,953 +0.28(+2.36%)
Jun 17, 2016 11.84 12.38 11.76 11.84 1,913,067 +0.05(+0.42%)
Jun 16, 2016 12.02 12.08 11.45 11.79 1,056,566 -0.17(-1.42%)
Jun 15, 2016 11.42 12.32 11.40 11.96 1,895,923 +0.54(+4.73%)
Jun 14, 2016 11.73 11.94 11.03 11.42 1,959,064 +0.03(+0.26%)
Jun 13, 2016 11.39 11.85 11.23 11.39 1,970,401 -0.21(-1.81%)
Jun 10, 2016 12.06 12.22 11.29 11.60 4,510,274 -0.74(-6.00%)
Jun 09, 2016 15.00 15.05 11.70 12.34 13,104,236 -3.19(-20.54%)
Jun 08, 2016 15.50 15.73 15.03 15.53 2,510,460 +0.15(+0.98%)
Jun 07, 2016 14.65 15.59 14.55 15.38 2,464,551 +0.74(+5.05%)
Jun 06, 2016 14.09 14.82 13.80 14.64 2,014,375 +0.53(+3.76%)
Jun 03, 2016 14.38 14.54 13.82 14.11 907,912 -0.33(-2.29%)
Jun 02, 2016 13.89 14.52 13.77 14.44 1,415,195 +0.55(+3.96%)
Jun 01, 2016 13.79 14.00 13.58 13.89 1,655,806 +0.10(+0.73%)
May 31, 2016 13.80 13.94 13.57 13.79 866,277 +0.00(+0.00%)
May 27, 2016 13.82 13.79 13.79 13.79 521,200 +0.02(+0.15%)
May 26, 2016 14.04 14.26 13.62 13.77 705,107 -0.25(-1.78%)
May 25, 2016 12.89 14.24 12.77 14.02 1,706,852 +1.12(+8.68%)
May 24, 2016 13.08 13.27 12.74 12.90 1,110,336 -0.08(-0.62%)
May 23, 2016 13.66 13.85 12.85 12.98 2,115,885 +0.26(+2.04%)
May 20, 2016 12.43 12.82 12.38 12.72 1,345,572 +0.33(+2.66%)
May 19, 2016 12.40 12.69 12.13 12.39 869,106 +0.11(+0.90%)
May 18, 2016 12.87 12.87 12.12 12.28 1,343,140 -0.72(-5.54%)
May 17, 2016 12.92 13.31 12.53 13.00 1,387,137 +0.11(+0.85%)
May 16, 2016 13.04 13.73 12.84 12.89 1,476,248 -0.15(-1.15%)
May 13, 2016 13.94 14.26 12.34 13.04 4,885,303 -1.12(-7.91%)
May 12, 2016 14.70 14.84 13.95 14.16 927,166 -0.44(-3.01%)
May 11, 2016 15.45 15.45 14.40 14.60 1,222,868 -1.03(-6.59%)
May 10, 2016 15.84 15.90 15.37 15.63 758,773 -0.28(-1.76%)
May 09, 2016 16.02 16.29 15.77 15.91 607,837 -0.24(-1.49%)
May 06, 2016 16.01 16.18 15.76 16.15 436,087 +0.12(+0.75%)
May 05, 2016 16.87 17.00 16.02 16.03 599,781 -0.91(-5.37%)
May 04, 2016 16.89 17.35 16.78 16.94 490,211 -0.19(-1.11%)
May 03, 2016 17.65 17.67 16.71 17.13 620,433 -0.55(-3.11%)
May 02, 2016 17.64 17.93 17.22 17.68 703,865 +0.26(+1.49%)
Apr 29, 2016 17.79 17.81 17.16 17.42 543,516 -0.38(-2.13%)
Apr 28, 2016 18.26 18.43 17.79 17.80 621,785 -0.67(-3.63%)
Apr 27, 2016 18.05 18.66 17.85 18.47 677,953 +0.63(+3.53%)
Apr 26, 2016 17.47 18.02 17.27 17.84 602,663 +0.45(+2.59%)
Apr 25, 2016 18.07 18.07 17.25 17.39 630,423 -0.68(-3.76%)
Apr 22, 2016 17.82 18.26 17.78 18.07 566,888 +0.21(+1.18%)
Apr 21, 2016 18.58 18.58 17.58 17.86 579,532 -0.61(-3.30%)
Apr 20, 2016 18.44 18.80 18.32 18.47 605,779 +0.07(+0.38%)
Apr 19, 2016 18.67 19.21 18.35 18.40 729,550 -0.15(-0.81%)
Apr 18, 2016 18.51 18.64 18.06 18.55 757,115 -0.02(-0.11%)
Apr 15, 2016 17.45 18.62 17.45 18.57 1,446,968 +1.13(+6.48%)
Apr 14, 2016 17.45 17.71 16.86 17.44 1,331,496 -0.09(-0.51%)
Apr 13, 2016 16.01 17.80 16.01 17.53 1,752,567 +1.67(+10.53%)
Apr 12, 2016 15.19 15.96 14.77 15.86 1,228,260 +0.66(+4.34%)
Apr 11, 2016 15.62 15.66 15.18 15.20 527,783 -0.24(-1.55%)
Apr 08, 2016 16.10 16.10 15.32 15.44 821,060 -0.46(-2.89%)
Apr 07, 2016 16.71 16.71 15.83 15.90 890,844 -0.75(-4.50%)
Apr 06, 2016 17.01 17.14 16.51 16.65 482,415 -0.31(-1.83%)
Apr 05, 2016 17.24 17.33 16.64 16.96 726,777 -0.47(-2.70%)
Apr 04, 2016 17.97 18.07 17.41 17.43 465,762 -0.53(-2.95%)
Apr 01, 2016 17.75 17.97 17.60 17.96 558,181 +0.06(+0.34%)
Mar 31, 2016 17.74 17.99 17.59 17.90 663,370 +0.17(+0.96%)
Mar 30, 2016 17.79 17.94 17.44 17.73 550,108 +0.02(+0.11%)
Mar 29, 2016 16.94 17.83 16.72 17.71 657,949 +0.79(+4.67%)
Mar 28, 2016 16.72 17.31 16.59 16.92 473,955 +0.26(+1.56%)
Mar 24, 2016 16.16 16.66 16.66 16.66 475,500 +0.50(+3.09%)
Mar 23, 2016 16.69 16.74 16.05 16.16 565,892 -0.61(-3.64%)
Mar 22, 2016 17.24 17.32 16.68 16.77 642,693 -0.59(-3.40%)
Mar 21, 2016 17.29 17.70 17.21 17.36 813,153 +0.05(+0.29%)
Mar 18, 2016 16.35 17.49 16.26 17.31 1,562,151 +1.08(+6.65%)
Mar 17, 2016 16.28 16.46 15.81 16.23 1,669,533 -0.12(-0.73%)
Mar 16, 2016 16.63 16.88 16.12 16.35 1,046,413 -0.30(-1.80%)
Mar 15, 2016 17.00 17.12 16.32 16.65 1,368,500 -0.40(-2.35%)
Mar 14, 2016 17.73 17.73 16.87 17.05 724,675 -0.63(-3.56%)
Mar 11, 2016 17.86 18.06 17.22 17.68 1,680,152 -0.14(-0.79%)
Mar 10, 2016 17.40 18.91 17.05 17.82 4,400,884 +1.46(+8.92%)
Mar 09, 2016 16.88 17.12 16.21 16.36 1,524,249 -0.55(-3.25%)
Mar 08, 2016 16.26 17.68 16.26 16.91 2,233,475 +0.48(+2.92%)
Mar 07, 2016 16.35 16.82 16.14 16.43 666,378 +0.09(+0.55%)
Mar 04, 2016 16.21 16.88 16.10 16.34 1,310,230 +0.17(+1.05%)
Mar 03, 2016 15.79 16.22 15.72 16.17 717,949 +0.28(+1.76%)
Mar 02, 2016 15.57 15.94 15.30 15.89 437,756 +0.19(+1.21%)
Mar 01, 2016 15.45 15.75 14.92 15.70 1,131,542 +0.26(+1.68%)
Feb 29, 2016 15.25 15.54 15.07 15.44 688,274 +0.17(+1.11%)
Feb 26, 2016 15.58 15.66 15.05 15.27 497,676 -0.20(-1.29%)
Feb 25, 2016 15.24 15.50 15.12 15.47 585,642 +0.23(+1.51%)
Feb 24, 2016 14.69 15.33 14.29 15.24 604,502 +0.42(+2.83%)
Feb 23, 2016 14.43 14.98 14.29 14.82 841,654 +0.39(+2.70%)
Feb 22, 2016 14.22 14.93 14.10 14.43 1,098,701 +0.38(+2.70%)
Feb 19, 2016 14.19 14.32 13.77 14.05 1,222,638 -0.18(-1.26%)
Feb 18, 2016 13.80 14.27 13.48 14.23 1,003,238 +0.46(+3.34%)
Feb 17, 2016 13.50 14.01 13.45 13.77 1,313,933 +0.28(+2.08%)
Feb 16, 2016 13.18 14.25 13.01 13.49 2,178,217 +0.20(+1.50%)
Feb 12, 2016 12.82 13.29 13.29 13.29 1,407,500 +0.54(+4.24%)
Feb 11, 2016 12.42 12.90 11.84 12.75 853,178 -0.33(-2.52%)
Feb 10, 2016 13.25 13.75 13.06 13.08 1,723,301 +0.43(+3.40%)
Feb 09, 2016 11.85 12.74 11.83 12.65 1,309,825 +0.37(+3.01%)
Feb 08, 2016 12.73 12.78 11.68 12.28 1,292,208 -0.40(-3.15%)
Feb 05, 2016 13.24 13.30 12.54 12.68 1,229,829 -0.75(-5.58%)
Feb 04, 2016 13.43 13.45 12.64 13.43 996,228 +0.12(+0.90%)
Feb 03, 2016 13.79 13.79 12.90 13.31 1,366,104 -0.18(-1.33%)
Feb 02, 2016 13.75 14.15 13.29 13.49 1,615,507 -0.64(-4.53%)
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.