Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 17.49 17.49 16.60 16.80 9,311 -0.55(-3.18%)
Feb 26, 2016 17.46 17.46 16.92 17.35 3,757 +0.05(+0.27%)
Feb 25, 2016 17.27 17.34 17.24 17.31 10,483 +0.16(+0.94%)
Feb 24, 2016 16.80 17.33 16.80 17.14 13,151 +0.19(+1.14%)
Feb 23, 2016 16.64 16.95 16.64 16.95 3,336 +0.12(+0.69%)
Feb 22, 2016 16.49 16.95 16.49 16.84 7,309 +0.35(+2.10%)
Feb 19, 2016 16.45 16.49 16.45 16.49 3,057 +0.04(+0.23%)
Feb 18, 2016 16.32 16.45 16.32 16.45 511 +0.13(+0.82%)
Feb 17, 2016 16.57 16.57 16.32 16.32 6,105 -0.44(-2.64%)
Feb 16, 2016 16.72 16.76 16.69 16.76 4,706 +0.03(+0.18%)
Feb 12, 2016 16.82 16.73 16.73 16.73 2,595 +0.12(+0.74%)
Feb 11, 2016 16.44 16.60 16.44 16.60 770 -0.15(-0.87%)
Feb 10, 2016 16.79 16.82 16.45 16.75 3,645 +0.12(+0.69%)
Feb 09, 2016 16.80 16.80 16.44 16.63 2,318 -0.16(-0.96%)
Feb 08, 2016 16.82 16.99 16.80 16.80 2,000 -0.02(-0.14%)
Feb 05, 2016 16.88 16.88 16.82 16.82 424 +0.07(+0.41%)
Feb 04, 2016 16.68 16.87 16.49 16.75 2,758 -0.09(-0.55%)
Feb 03, 2016 16.76 16.90 16.53 16.84 5,962 +0.11(+0.64%)
Feb 02, 2016 16.90 16.90 16.73 16.73 349 -0.16(-0.96%)
Feb 01, 2016 16.60 16.95 16.57 16.90 3,663 +0.31(+1.86%)
Jan 29, 2016 16.44 16.80 16.44 16.59 8,717 +0.04(+0.23%)
Jan 28, 2016 16.53 16.57 16.20 16.55 3,602 +0.00(+0.00%)
Jan 27, 2016 16.50 16.56 16.26 16.55 6,065 +0.05(+0.28%)
Jan 26, 2016 16.53 16.53 16.37 16.50 613 +0.13(+0.80%)
Jan 25, 2016 16.09 16.57 15.91 16.37 5,745 -0.17(-1.02%)
Jan 22, 2016 16.30 16.54 16.05 16.54 5,597 +0.25(+1.56%)
Jan 21, 2016 16.15 16.30 16.04 16.29 10,576 -0.01(-0.05%)
Jan 20, 2016 16.23 16.33 16.12 16.30 3,970 -0.08(-0.47%)
Jan 19, 2016 16.37 16.37 16.37 16.37 141 +0.12(+0.71%)
Jan 15, 2016 16.37 16.26 16.26 16.26 7,138 -0.13(-0.80%)
Jan 14, 2016 16.37 16.43 16.23 16.39 2,345 -0.04(-0.23%)
Jan 13, 2016 16.20 16.43 16.18 16.43 1,652 +0.12(+0.76%)
Jan 12, 2016 16.33 16.37 16.30 16.30 2,859 -0.22(-1.31%)
Jan 11, 2016 16.52 16.52 16.52 16.52 259 +0.01(+0.05%)
Jan 08, 2016 16.50 16.53 16.19 16.51 2,458 -0.04(-0.25%)
Jan 07, 2016 16.41 16.55 16.41 16.55 2,484 +0.14(+0.86%)
Jan 06, 2016 16.43 16.53 16.41 16.41 1,822 +0.00(+0.00%)
Jan 05, 2016 16.49 16.72 16.41 16.41 2,647 -0.02(-0.14%)
Jan 04, 2016 16.65 16.65 16.43 16.43 624 +0.02(+0.14%)
Dec 31, 2015 17.00 16.41 16.41 16.41 26,606 -0.55(-3.23%)
Dec 30, 2015 16.96 16.96 16.96 16.96 297 +0.37(+2.23%)
Dec 28, 2015 16.72 16.59 16.59 16.59 1,038 -0.12(-0.69%)
Dec 22, 2015 17.03 16.70 16.70 16.70 519 +0.25(+1.50%)
Dec 21, 2015 16.46 16.46 16.46 16.46 184 -0.28(-1.66%)
Dec 18, 2015 16.47 16.73 16.45 16.73 2,465 +0.28(+1.69%)
Dec 17, 2015 16.46 16.46 16.46 16.46 403 -0.11(-0.65%)
Dec 16, 2015 16.90 16.90 16.57 16.57 2,774 +0.04(+0.23%)
Dec 15, 2015 16.75 16.75 16.42 16.53 7,792 -0.01(-0.05%)
Dec 14, 2015 17.06 17.07 16.47 16.53 3,073 -0.12(-0.74%)
Dec 11, 2015 16.77 16.84 16.44 16.66 4,424 -0.40(-2.35%)
Dec 10, 2015 17.05 17.07 16.76 17.06 7,521 +0.41(+2.45%)
Dec 09, 2015 16.95 17.00 16.65 16.65 6,325 -0.16(-0.96%)
Dec 08, 2015 16.95 16.95 16.81 16.81 2,290 -0.16(-0.94%)
Dec 07, 2015 16.90 16.97 16.90 16.97 1,029 -0.03(-0.20%)
Dec 03, 2015 16.95 17.00 17.00 17.00 407 +0.13(+0.78%)
Dec 02, 2015 16.84 16.95 16.84 16.87 1,297 +0.02(+0.09%)
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.