Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 17.23 17.38 17.14 17.32 3,350 +0.06(+0.32%)
Jul 28, 2016 17.25 17.27 17.25 17.27 1,656 -0.09(-0.52%)
Jul 27, 2016 17.33 17.36 17.15 17.36 3,963 +0.30(+1.78%)
Jul 26, 2016 17.28 17.28 17.06 17.06 2,013 +0.05(+0.27%)
Jul 25, 2016 17.22 17.22 16.93 17.01 1,445 -0.13(-0.75%)
Jul 22, 2016 17.11 17.14 16.95 17.14 986 +0.17(+1.02%)
Jul 21, 2016 16.94 17.09 16.94 16.96 9,425 -0.25(-1.42%)
Jul 20, 2016 17.41 17.41 17.07 17.21 4,326 +0.21(+1.27%)
Jul 19, 2016 17.11 17.11 17.00 17.00 541 -0.23(-1.31%)
Jul 18, 2016 17.12 17.22 17.12 17.22 262 -0.09(-0.52%)
Jul 14, 2016 17.26 17.31 17.31 17.31 4,500 +0.33(+1.94%)
Jul 13, 2016 16.98 17.10 16.98 16.98 2,374 +0.02(+0.13%)
Jul 12, 2016 16.85 17.13 16.85 16.96 9,331 +0.21(+1.25%)
Jul 11, 2016 16.80 16.87 16.75 16.75 2,158 +0.10(+0.60%)
Jul 08, 2016 16.68 16.77 16.65 16.65 965 -0.05(-0.30%)
Jul 07, 2016 16.71 16.71 16.65 16.70 1,690 -0.07(-0.42%)
Jul 05, 2016 16.60 16.77 16.60 16.77 1,890 -0.26(-1.53%)
Jul 01, 2016 17.18 17.03 17.03 17.03 2,800 +0.34(+2.04%)
Jun 30, 2016 16.69 16.69 16.62 16.69 6,174 -0.01(-0.04%)
Jun 29, 2016 16.30 16.76 16.30 16.70 2,911 +0.31(+1.88%)
Jun 28, 2016 16.17 16.39 16.17 16.39 1,620 +0.34(+2.11%)
Jun 27, 2016 16.37 16.37 15.84 16.05 2,726 -0.33(-2.02%)
Jun 24, 2016 16.59 16.59 16.38 16.38 4,526 -0.58(-3.42%)
Jun 23, 2016 17.15 17.15 16.96 16.96 1,886 +0.21(+1.25%)
Jun 22, 2016 16.86 16.86 16.75 16.75 4,324 -0.20(-1.18%)
Jun 21, 2016 16.96 16.96 16.95 16.95 597 +0.10(+0.60%)
Jun 20, 2016 16.80 16.87 16.80 16.85 2,689 +0.36(+2.17%)
Jun 17, 2016 16.69 16.69 16.49 16.49 2,289 +0.09(+0.56%)
Jun 16, 2016 16.50 16.59 16.28 16.40 3,965 -0.11(-0.67%)
Jun 15, 2016 16.51 16.61 16.51 16.51 3,789 -0.19(-1.14%)
Jun 13, 2016 16.93 16.70 16.70 16.70 25 -0.31(-1.84%)
Jun 10, 2016 16.92 17.01 16.92 17.01 1,329 -0.11(-0.62%)
Jun 09, 2016 17.29 17.29 17.11 17.12 2,578 -0.13(-0.75%)
Jun 08, 2016 17.17 17.38 17.14 17.25 5,318 -0.02(-0.12%)
Jun 07, 2016 17.02 17.28 17.01 17.27 9,980 +0.20(+1.17%)
Jun 06, 2016 17.09 17.17 16.88 17.07 9,387 +0.22(+1.32%)
Jun 03, 2016 16.59 16.96 16.59 16.85 5,550 +0.08(+0.48%)
Jun 02, 2016 16.63 16.77 16.58 16.77 3,787 +0.14(+0.83%)
Jun 01, 2016 16.60 16.76 16.60 16.63 3,206 -0.04(-0.23%)
May 31, 2016 16.71 16.76 16.57 16.67 5,064 -0.18(-1.08%)
May 27, 2016 16.90 16.85 16.85 16.85 1,900 +0.06(+0.36%)
May 26, 2016 16.60 16.79 16.60 16.79 1,570 +0.14(+0.84%)
May 25, 2016 16.75 16.75 16.52 16.65 6,324 -0.03(-0.18%)
May 24, 2016 16.88 16.88 16.64 16.68 2,281 +0.03(+0.16%)
May 23, 2016 16.38 16.65 16.38 16.65 1,760 +0.26(+1.58%)
May 20, 2016 16.39 16.39 16.39 16.39 259 -0.04(-0.21%)
May 19, 2016 16.44 16.59 16.42 16.43 2,080 -0.16(-0.98%)
May 18, 2016 16.88 16.88 16.58 16.59 2,942 -0.10(-0.62%)
May 17, 2016 17.02 17.02 16.70 16.70 4,588 -0.06(-0.34%)
May 16, 2016 16.82 16.89 16.75 16.75 781 +0.10(+0.61%)
May 13, 2016 16.87 16.87 16.65 16.65 1,341 -0.49(-2.85%)
May 12, 2016 17.14 17.14 17.14 17.14 659 +0.12(+0.71%)
May 11, 2016 17.03 17.03 17.00 17.02 2,594 +0.07(+0.41%)
May 10, 2016 16.82 16.95 16.73 16.95 4,425 +0.13(+0.77%)
May 09, 2016 16.71 16.86 16.71 16.82 1,463 -0.18(-1.07%)
May 06, 2016 17.34 17.34 17.00 17.00 441 -0.03(-0.20%)
May 05, 2016 16.84 17.04 16.81 17.04 1,624 -0.08(-0.49%)
May 04, 2016 16.83 17.12 16.83 17.12 36,155 +0.06(+0.35%)
May 03, 2016 16.94 17.06 16.94 17.06 515 -0.16(-0.94%)
May 02, 2016 17.24 17.40 17.18 17.22 1,936 -0.08(-0.44%)
Apr 29, 2016 17.95 17.95 17.12 17.30 3,669 +0.16(+0.92%)
Apr 28, 2016 17.21 17.36 17.14 17.14 2,215 -0.16(-0.92%)
Apr 27, 2016 17.13 17.35 17.13 17.30 2,365 +0.02(+0.13%)
Apr 26, 2016 17.18 17.34 17.11 17.28 6,918 +0.24(+1.40%)
Apr 25, 2016 17.21 17.25 17.04 17.04 2,145 -0.01(-0.06%)
Apr 22, 2016 17.09 17.25 16.98 17.05 6,498 +0.04(+0.24%)
Apr 21, 2016 17.19 17.19 16.46 17.01 21,490 -0.23(-1.33%)
Apr 20, 2016 17.20 17.24 17.20 17.24 935 +0.06(+0.35%)
Apr 19, 2016 17.12 17.21 17.12 17.18 6,968 +0.12(+0.70%)
Apr 18, 2016 17.30 17.30 16.90 17.06 41,495 +0.13(+0.78%)
Apr 15, 2016 16.96 17.08 16.90 16.93 39,737 +0.01(+0.06%)
Apr 14, 2016 17.00 17.12 16.89 16.92 21,695 -0.03(-0.18%)
Apr 13, 2016 16.98 17.07 16.94 16.95 42,722 -0.01(-0.06%)
Apr 12, 2016 16.92 17.07 16.89 16.96 75,253 +0.01(+0.08%)
Apr 11, 2016 16.68 16.99 16.68 16.95 5,128 +0.28(+1.66%)
Apr 08, 2016 16.63 16.67 16.62 16.67 6,504 +0.21(+1.27%)
Apr 07, 2016 16.06 16.56 15.83 16.46 1,773 -0.17(-1.05%)
Apr 06, 2016 16.38 16.64 16.38 16.64 1,563 +0.17(+1.03%)
Apr 05, 2016 16.55 16.55 16.47 16.47 927 -0.05(-0.29%)
Apr 04, 2016 16.69 16.69 16.44 16.51 24,130 -0.18(-1.07%)
Apr 01, 2016 16.77 16.77 16.69 16.69 811 -0.36(-2.10%)
Mar 31, 2016 17.05 17.05 17.05 17.05 1,732 +0.08(+0.50%)
Mar 30, 2016 16.87 17.06 16.83 16.97 15,519 +0.33(+1.96%)
Mar 29, 2016 16.48 16.66 16.48 16.64 4,871 -0.05(-0.30%)
Mar 28, 2016 16.50 16.70 16.50 16.69 11,925 +0.30(+1.82%)
Mar 24, 2016 16.34 16.39 16.39 16.39 1,900 -0.07(-0.42%)
Mar 23, 2016 16.49 16.69 16.45 16.46 1,905 -0.30(-1.79%)
Mar 21, 2016 16.79 16.76 16.76 16.76 5 +0.10(+0.60%)
Mar 18, 2016 17.06 17.06 16.66 16.66 4,135 -0.27(-1.59%)
Mar 17, 2016 16.61 16.96 16.61 16.93 6,890 +0.57(+3.48%)
Mar 16, 2016 16.04 16.44 16.04 16.36 2,968 +0.28(+1.74%)
Mar 15, 2016 16.09 16.14 16.07 16.08 2,299 -0.11(-0.68%)
Mar 14, 2016 16.22 16.34 16.19 16.19 5,094 -0.21(-1.26%)
Mar 11, 2016 16.40 16.40 16.40 16.40 934 +0.35(+2.16%)
Mar 10, 2016 15.97 16.19 15.97 16.05 10,499 -0.06(-0.36%)
Mar 09, 2016 16.03 16.11 16.03 16.11 3,090 +0.17(+1.05%)
Mar 08, 2016 16.06 16.06 15.93 15.94 4,485 -0.13(-0.81%)
Mar 07, 2016 16.06 16.11 16.01 16.07 1,511 +0.07(+0.47%)
Mar 04, 2016 15.89 16.11 15.89 16.00 4,916 +0.12(+0.73%)
Mar 03, 2016 15.78 15.88 15.78 15.88 1,282 +0.16(+0.99%)
Mar 02, 2016 15.49 15.72 15.49 15.72 2,646 +0.19(+1.25%)
Mar 01, 2016 15.43 15.55 15.43 15.53 4,392 +0.26(+1.70%)
Feb 29, 2016 15.28 15.28 15.27 15.27 2,214 -0.01(-0.06%)
Feb 26, 2016 15.54 15.54 15.19 15.28 7,704 -0.08(-0.53%)
Feb 25, 2016 15.28 15.36 15.28 15.36 538 +0.16(+1.06%)
Feb 24, 2016 14.97 15.20 14.97 15.20 699 +0.03(+0.21%)
Feb 23, 2016 15.20 15.29 15.16 15.17 2,965 -0.26(-1.69%)
Feb 22, 2016 15.32 15.43 15.32 15.43 1,578 +0.08(+0.52%)
Feb 19, 2016 15.35 15.35 15.35 15.35 389 +0.09(+0.62%)
Feb 18, 2016 15.39 15.39 15.26 15.26 390 -0.01(-0.09%)
Feb 17, 2016 15.21 15.27 15.21 15.27 1,341 +0.29(+1.96%)
Feb 16, 2016 14.97 14.97 14.97 14.97 330 +0.07(+0.47%)
Feb 12, 2016 14.95 14.90 14.90 14.90 15,800 +0.08(+0.57%)
Feb 11, 2016 14.84 14.86 14.79 14.82 3,293 -0.08(-0.54%)
Feb 10, 2016 15.02 15.06 14.90 14.90 3,850 -0.01(-0.07%)
Feb 09, 2016 15.06 15.06 14.79 14.91 1,142 -0.24(-1.58%)
Feb 08, 2016 15.00 15.15 14.87 15.15 5,839 +0.07(+0.46%)
Feb 05, 2016 15.16 15.16 15.08 15.08 2,454 -0.17(-1.11%)
Feb 04, 2016 15.19 15.46 15.19 15.25 59,418 +0.05(+0.36%)
Feb 03, 2016 15.19 15.27 15.01 15.20 38,566 +0.26(+1.71%)
Feb 02, 2016 15.01 15.12 14.85 14.94 19,244 -0.18(-1.19%)
Feb 01, 2016 15.31 15.31 15.10 15.12 30,738 -0.14(-0.92%)
Jan 29, 2016 15.23 15.26 15.23 15.26 2,592 +0.39(+2.62%)
Jan 28, 2016 14.89 14.91 14.77 14.87 10,674 +0.23(+1.57%)
Jan 27, 2016 14.80 14.89 14.64 14.64 4,418 -0.21(-1.41%)
Jan 26, 2016 14.84 14.91 14.57 14.85 12,385 +0.29(+1.99%)
Jan 25, 2016 14.48 14.74 14.44 14.56 76,040 +0.03(+0.21%)
Jan 22, 2016 14.60 14.79 14.45 14.53 105,107 +0.30(+2.11%)
Jan 21, 2016 13.94 14.53 13.90 14.23 104,425 -0.25(-1.73%)
Jan 20, 2016 13.86 14.48 13.86 14.48 5,264 +0.20(+1.40%)
Jan 19, 2016 14.48 14.54 14.18 14.28 101,423 -0.16(-1.11%)
Jan 15, 2016 14.65 14.44 14.44 14.44 11,300 -0.21(-1.43%)
Jan 14, 2016 14.70 14.89 14.44 14.65 53,547 +0.00(+0.00%)
Jan 13, 2016 15.20 15.25 14.65 14.65 12,385 -0.35(-2.33%)
Jan 12, 2016 15.15 15.17 14.95 15.00 34,288 -0.15(-0.99%)
Jan 11, 2016 15.26 15.26 15.15 15.15 4,490 -0.18(-1.17%)
Jan 08, 2016 15.51 15.51 15.16 15.33 3,545 +0.09(+0.59%)
Jan 07, 2016 15.40 15.78 15.24 15.24 5,725 -0.26(-1.68%)
Jan 06, 2016 15.80 15.80 15.50 15.50 7,339 -0.31(-1.96%)
Jan 05, 2016 15.83 16.07 15.73 15.81 1,740 -0.35(-2.19%)
Jan 04, 2016 16.49 16.49 15.83 16.16 12,072 -0.45(-2.68%)
Dec 31, 2015 16.28 16.61 16.61 16.61 11,600 +0.10(+0.61%)
Dec 30, 2015 16.34 16.57 16.16 16.51 37,143 +0.16(+0.96%)
Dec 29, 2015 16.48 16.56 16.04 16.35 17,493 -0.07(-0.45%)
Dec 28, 2015 15.92 16.45 15.87 16.43 3,793 +0.30(+1.85%)
Dec 24, 2015 16.73 16.13 16.13 16.13 12,300 +0.06(+0.37%)
Dec 23, 2015 15.84 16.35 15.84 16.07 69,522 -0.12(-0.74%)
Dec 22, 2015 16.07 16.19 15.96 16.19 25,396 +0.07(+0.43%)
Dec 21, 2015 15.92 18.72 15.58 16.12 81,885 +0.09(+0.56%)
Dec 18, 2015 16.00 16.73 15.84 16.03 147,701 +0.18(+1.14%)
Dec 17, 2015 16.03 16.03 15.64 15.85 16,029 -0.24(-1.49%)
Dec 16, 2015 15.96 16.24 15.89 16.09 13,252 +0.20(+1.26%)
Dec 15, 2015 16.58 16.58 15.70 15.89 15,218 +0.34(+2.19%)
Dec 14, 2015 15.55 16.14 15.54 15.55 62,198 -0.18(-1.14%)
Dec 11, 2015 15.83 16.27 15.57 15.73 45,257 -0.48(-2.95%)
Dec 10, 2015 15.78 16.45 15.78 16.21 114,321 +0.26(+1.61%)
Dec 09, 2015 16.03 16.03 15.80 15.95 5,251 +0.04(+0.25%)
Dec 08, 2015 15.94 15.94 15.82 15.91 3,415 -0.24(-1.48%)
Dec 07, 2015 16.20 16.20 16.10 16.15 8,647 -0.20(-1.22%)
Dec 04, 2015 16.31 16.37 16.29 16.35 4,274 +0.08(+0.47%)
Dec 03, 2015 16.29 16.29 16.27 16.27 1,540 +0.02(+0.14%)
Dec 02, 2015 16.28 16.28 16.25 16.25 2,151 -0.08(-0.51%)
Dec 01, 2015 16.33 16.40 16.30 16.34 7,774 +0.05(+0.29%)
Nov 30, 2015 16.34 16.34 16.17 16.29 9,149 -0.01(-0.07%)
Nov 27, 2015 16.30 16.30 16.30 16.30 131 -0.10(-0.62%)
Nov 25, 2015 16.29 16.40 16.40 16.40 2,000 -0.03(-0.19%)
Nov 24, 2015 16.39 16.43 16.39 16.43 468 -0.01(-0.05%)
Nov 23, 2015 16.44 16.44 16.31 16.44 1,392 -0.02(-0.13%)
Nov 20, 2015 16.46 16.52 16.43 16.46 946 -0.09(-0.54%)
Nov 19, 2015 16.60 16.61 16.39 16.55 5,653 +0.18(+1.12%)
Nov 18, 2015 16.38 16.38 16.30 16.37 1,612 +0.03(+0.20%)
Nov 17, 2015 16.38 16.40 16.33 16.33 1,490 -0.02(-0.10%)
Nov 16, 2015 16.21 16.35 16.21 16.35 1,998 +0.14(+0.86%)
Nov 13, 2015 16.12 16.21 16.12 16.21 4,486 -0.10(-0.59%)
Nov 12, 2015 16.21 16.34 16.21 16.31 7,572 -0.05(-0.33%)
Nov 11, 2015 16.30 16.41 16.30 16.36 5,901 +0.06(+0.37%)
Nov 10, 2015 16.24 16.34 16.24 16.30 16,213 -0.03(-0.19%)
Nov 09, 2015 16.29 16.33 16.25 16.33 7,595 -0.05(-0.34%)
Nov 06, 2015 16.53 16.53 16.38 16.38 992 -0.30(-1.81%)
Nov 05, 2015 16.72 16.72 16.69 16.69 2,786 +0.03(+0.16%)
Nov 04, 2015 16.66 16.71 16.56 16.66 25,390 -0.12(-0.72%)
Nov 03, 2015 16.53 16.79 16.53 16.78 23,169 +0.20(+1.21%)
Nov 02, 2015 16.54 16.71 16.54 16.58 15,664 -0.03(-0.17%)
Oct 30, 2015 16.53 16.65 16.53 16.61 2,169 +0.17(+1.02%)
Oct 29, 2015 16.58 16.60 16.44 16.44 880 -0.41(-2.43%)
Oct 28, 2015 16.76 16.85 16.59 16.85 2,703 +0.11(+0.64%)
Oct 27, 2015 16.79 16.79 16.74 16.74 1,600 -0.01(-0.06%)
Oct 26, 2015 16.73 16.75 16.73 16.75 1,059 -0.01(-0.04%)
Oct 23, 2015 16.73 16.76 16.71 16.76 2,235 +0.02(+0.12%)
Oct 22, 2015 16.84 16.88 16.74 16.74 1,617 +0.06(+0.36%)
Oct 21, 2015 16.69 16.69 16.67 16.68 1,159 -0.09(-0.54%)
Oct 20, 2015 16.77 16.77 16.77 16.77 605 -0.08(-0.47%)
Oct 19, 2015 16.82 16.85 16.74 16.85 1,829 -0.05(-0.30%)
Oct 15, 2015 16.84 16.90 16.90 16.90 3,100 +0.19(+1.14%)
Oct 14, 2015 16.63 16.71 16.56 16.71 2,316 +0.05(+0.27%)
Oct 13, 2015 16.55 16.66 16.55 16.66 1,376 -0.12(-0.74%)
Oct 12, 2015 16.79 16.79 16.79 16.79 231 -0.00(-0.00%)
Oct 09, 2015 16.79 16.79 16.79 16.79 518 +0.21(+1.27%)
Oct 08, 2015 16.58 16.74 16.51 16.58 4,278 -0.05(-0.30%)
Oct 07, 2015 16.74 16.74 16.51 16.63 7,005 +0.23(+1.40%)
Oct 06, 2015 16.40 16.40 16.38 16.40 7,000 +0.10(+0.59%)
Oct 05, 2015 16.29 16.30 16.26 16.30 2,511 +0.39(+2.43%)
Oct 02, 2015 16.01 16.01 15.92 15.92 839 +0.08(+0.53%)
Oct 01, 2015 15.83 15.83 15.83 15.83 400 -0.10(-0.61%)
Sep 30, 2015 15.94 15.94 15.85 15.93 2,456 +0.29(+1.83%)
Sep 29, 2015 15.68 15.68 15.64 15.64 659 -0.03(-0.17%)
Sep 28, 2015 16.00 16.00 15.67 15.67 3,620 -0.32(-1.99%)
Sep 25, 2015 16.27 16.27 15.99 15.99 581 +0.07(+0.46%)
Sep 24, 2015 15.90 15.92 15.66 15.92 1,176 -0.00(-0.01%)
Sep 23, 2015 15.92 15.92 15.92 15.92 795 -0.18(-1.13%)
Sep 22, 2015 16.19 16.19 16.08 16.10 4,008 -0.33(-2.01%)
Sep 21, 2015 16.35 16.43 16.35 16.43 3,190 +0.20(+1.23%)
Sep 18, 2015 16.62 16.62 16.23 16.23 8,075 -0.58(-3.47%)
Sep 17, 2015 16.55 16.81 16.45 16.81 3,025 +0.25(+1.51%)
Sep 16, 2015 16.48 16.58 16.48 16.56 1,812 +0.21(+1.31%)
Sep 15, 2015 16.34 16.35 16.26 16.35 2,753 +0.08(+0.49%)
Sep 11, 2015 16.22 16.27 16.27 16.27 13 -0.11(-0.67%)
Sep 10, 2015 16.34 16.38 16.32 16.38 2,076 +0.06(+0.37%)
Sep 09, 2015 16.32 16.34 16.32 16.32 1,125 -0.01(-0.06%)
Sep 08, 2015 16.24 16.33 16.24 16.33 700 +0.26(+1.62%)
Sep 04, 2015 16.37 16.07 16.07 16.07 3,700 -0.21(-1.26%)
Sep 03, 2015 16.27 16.32 16.25 16.28 3,560 +0.13(+0.78%)
Sep 02, 2015 16.13 16.21 16.13 16.15 2,341 -0.11(-0.67%)
Sep 01, 2015 16.53 16.53 16.22 16.26 3,244 -0.19(-1.16%)
Aug 31, 2015 16.45 16.50 16.35 16.45 2,729 -0.12(-0.75%)
Aug 28, 2015 16.44 16.57 16.37 16.57 4,523 +0.23(+1.43%)
Aug 27, 2015 16.27 16.75 16.27 16.34 7,457 +0.34(+2.13%)
Aug 26, 2015 16.00 16.00 15.98 16.00 2,965 -0.30(-1.84%)
Aug 25, 2015 16.42 16.46 16.26 16.30 10,370 +0.26(+1.62%)
Aug 24, 2015 16.16 16.49 15.91 16.04 7,124 -0.47(-2.85%)
Aug 21, 2015 16.57 16.66 16.51 16.51 1,858 -0.40(-2.39%)
Aug 20, 2015 16.88 16.93 16.81 16.92 7,167 -0.07(-0.44%)
Aug 19, 2015 17.04 17.04 16.91 16.99 3,789 -0.22(-1.26%)
Aug 17, 2015 17.21 17.21 17.21 17.21 1,200 -0.19(-1.11%)
Aug 14, 2015 17.40 17.40 17.40 17.40 312 +0.13(+0.75%)
Aug 13, 2015 17.36 17.36 17.27 17.27 1,000 -0.15(-0.84%)
Aug 12, 2015 17.44 17.48 17.39 17.42 2,066 +0.03(+0.16%)
Aug 11, 2015 17.24 17.39 17.24 17.39 357 -0.17(-0.97%)
Aug 10, 2015 17.64 17.64 17.49 17.56 2,813 +0.15(+0.86%)
Aug 06, 2015 17.51 17.41 17.41 17.41 50 -0.09(-0.51%)
Aug 05, 2015 17.62 17.66 17.50 17.50 2,760 -0.14(-0.79%)
Aug 04, 2015 17.73 17.75 17.42 17.64 8,167 +0.16(+0.90%)
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.