Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 19.90 19.90 19.86 19.86 5,830 +0.17(+0.89%)
Oct 29, 2015 19.72 19.72 19.68 19.68 10,538 +0.23(+1.17%)
Oct 27, 2015 19.70 19.70 19.40 19.46 103 -0.36(-1.80%)
Oct 26, 2015 19.92 19.93 19.76 19.81 29,239 -0.24(-1.17%)
Oct 23, 2015 20.09 20.09 20.05 20.05 9,159 +0.18(+0.92%)
Oct 22, 2015 19.87 19.87 19.87 19.87 114 +0.12(+0.62%)
Oct 20, 2015 19.74 19.78 19.70 19.74 2 +0.19(+0.96%)
Oct 19, 2015 19.56 19.56 19.56 19.56 1,018 -0.23(-1.17%)
Oct 15, 2015 19.71 19.80 19.71 19.79 14,672 +0.17(+0.89%)
Oct 14, 2015 19.62 19.62 19.61 19.61 1,525 -0.05(-0.27%)
Oct 13, 2015 19.87 19.89 19.67 19.67 6,504 -0.15(-0.75%)
Oct 12, 2015 19.81 19.81 19.81 19.81 1,746 -0.22(-1.09%)
Oct 09, 2015 20.01 20.03 20.00 20.03 5,894 -0.13(-0.65%)
Oct 08, 2015 19.97 20.22 19.97 20.16 7,533 +0.25(+1.27%)
Oct 07, 2015 19.93 19.93 19.83 19.91 38,890 +0.31(+1.56%)
Oct 06, 2015 19.65 19.65 19.61 19.61 7,887 +0.30(+1.54%)
Oct 05, 2015 19.31 19.31 19.31 19.31 1,582 +0.56(+2.97%)
Oct 02, 2015 18.75 18.75 18.75 18.75 2,562 +0.22(+1.18%)
Oct 01, 2015 18.38 18.53 18.38 18.53 7,538 -0.09(-0.47%)
Sep 30, 2015 18.51 18.62 18.51 18.62 10,961 +0.30(+1.62%)
Sep 29, 2015 18.44 18.50 18.30 18.32 11,597 -0.10(-0.52%)
Sep 28, 2015 18.56 18.58 18.38 18.42 36,026 -0.33(-1.77%)
Sep 25, 2015 18.75 18.86 18.64 18.75 622,860 +0.00(+0.00%)
Sep 24, 2015 18.55 18.75 18.55 18.75 3,097 -0.02(-0.12%)
Sep 23, 2015 18.77 18.77 18.77 18.77 428 -0.09(-0.48%)
Sep 22, 2015 19.12 19.12 18.86 18.86 34,564 -0.51(-2.65%)
Sep 21, 2015 19.38 19.38 19.38 19.38 1,317 +0.06(+0.31%)
Sep 18, 2015 19.61 19.65 19.31 19.32 72,443 -0.58(-2.92%)
Sep 17, 2015 19.90 19.90 19.90 19.90 115 -0.02(-0.09%)
Sep 16, 2015 19.91 19.91 19.91 19.91 164 +0.13(+0.64%)
Sep 15, 2015 19.67 19.79 19.67 19.79 1,036 +0.25(+1.30%)
Sep 14, 2015 19.59 19.61 19.53 19.53 715 -0.07(-0.35%)
Sep 11, 2015 19.49 19.60 19.49 19.60 16,676 +0.13(+0.67%)
Sep 10, 2015 19.47 19.47 19.47 19.47 115 -0.10(-0.49%)
Sep 09, 2015 19.87 19.87 19.57 19.57 2,311 +0.03(+0.13%)
Sep 08, 2015 19.46 19.58 19.46 19.54 4,448 +0.33(+1.70%)
Sep 04, 2015 19.22 19.22 19.22 19.22 576 -0.31(-1.58%)
Sep 03, 2015 19.67 19.67 19.52 19.52 346 +0.16(+0.81%)
Sep 02, 2015 19.39 19.39 19.10 19.37 13,597 +0.28(+1.45%)
Sep 01, 2015 19.15 19.27 18.96 19.09 16,676 -0.49(-2.53%)
Aug 31, 2015 19.35 19.59 19.35 19.59 3,570 +0.04(+0.22%)
Aug 28, 2015 19.43 19.58 19.40 19.54 182,068 +0.31(+1.59%)
Aug 27, 2015 19.37 19.37 19.24 19.24 405 +0.36(+1.90%)
Aug 26, 2015 18.62 18.90 18.62 18.88 2,564 +0.38(+2.08%)
Aug 25, 2015 18.98 18.98 18.49 18.49 45,443 -0.09(-0.47%)
Aug 24, 2015 12.17 19.00 19.36 18.58 24,561 -0.78(-4.03%)
Aug 21, 2015 19.68 19.76 19.36 19.36 2,753 -0.53(-2.66%)
Aug 20, 2015 19.88 19.95 19.86 19.89 18,455 -0.56(-2.76%)
Aug 18, 2015 20.50 20.45 20.45 20.45 2,880 -0.05(-0.25%)
Aug 14, 2015 20.51 20.51 20.51 20.51 11 -0.02(-0.08%)
Aug 11, 2015 20.55 20.52 20.52 20.52 5,646 +0.37(+1.85%)
Aug 10, 2015 20.15 20.15 20.15 20.15 2,304 +0.00(+0.00%)
Aug 07, 2015 20.19 20.21 20.13 20.15 11,987 -0.15(-0.73%)
Aug 06, 2015 20.11 20.30 20.11 20.30 14,350 +0.01(+0.04%)
Aug 05, 2015 20.25 20.31 20.25 20.29 14,529 +0.23(+1.17%)
Aug 03, 2015 20.06 20.05 20.05 20.05 2,765 -0.20(-0.99%)
Jul 31, 2015 20.53 20.53 20.21 20.25 49,315 +0.01(+0.04%)
Jul 30, 2015 20.24 20.27 20.22 20.24 116,986 -0.06(-0.30%)
Jul 29, 2015 20.18 20.32 20.15 20.31 24,661 +0.26(+1.30%)
Jul 28, 2015 19.98 20.07 19.97 20.05 31,942 +0.20(+1.01%)
Jul 27, 2015 20.01 20.01 19.80 19.85 119,137 -0.55(-2.68%)
Jul 24, 2015 20.39 20.39 20.39 20.39 5,775 -0.09(-0.42%)
Jul 23, 2015 20.55 20.55 20.43 20.48 12,555 -0.03(-0.17%)
Jul 22, 2015 20.51 20.51 20.51 20.51 1,069 -0.02(-0.08%)
Jul 21, 2015 20.58 20.58 20.51 20.53 12,772 -0.16(-0.76%)
Jul 20, 2015 20.82 20.82 20.69 20.69 1,312 -0.12(-0.58%)
Jul 17, 2015 20.80 20.81 20.76 20.81 4,701 -0.18(-0.84%)
Jul 16, 2015 20.95 20.98 20.95 20.98 993 +0.15(+0.72%)
Jul 15, 2015 20.79 20.83 20.79 20.83 1,899 -0.18(-0.87%)
Jul 13, 2015 21.01 21.03 21.01 21.02 23 +0.11(+0.54%)
Jul 10, 2015 20.93 20.93 20.90 20.90 683 +0.14(+0.67%)
Jul 09, 2015 20.78 20.78 20.77 20.77 947 +0.03(+0.17%)
Jul 06, 2015 20.74 20.74 20.72 20.73 213 -0.08(-0.38%)
Jul 02, 2015 20.83 20.81 20.81 20.81 91,615 -0.01(-0.04%)
Jul 01, 2015 20.84 20.84 20.82 20.82 4,455 +0.04(+0.21%)
Jun 30, 2015 20.86 20.86 20.77 20.77 3,566 -0.07(-0.33%)
Jun 29, 2015 20.91 20.91 20.80 20.84 810 -0.35(-1.64%)
Jun 26, 2015 21.10 21.19 21.10 21.19 785 +0.03(+0.12%)
Jun 25, 2015 21.26 21.30 21.16 21.16 75,619 -0.17(-0.81%)
Jun 24, 2015 21.45 21.45 21.34 21.34 15,396 -0.27(-1.24%)
Jun 23, 2015 21.62 21.68 21.60 21.61 4,803 +0.06(+0.28%)
Jun 22, 2015 21.55 21.55 21.51 21.55 979 +0.04(+0.20%)
Jun 19, 2015 21.49 21.52 21.43 21.50 44,011 -0.04(-0.20%)
Jun 18, 2015 21.45 21.60 21.45 21.55 74,393 +0.12(+0.57%)
Jun 17, 2015 21.52 21.52 21.33 21.42 152,747 +0.03(+0.12%)
Jun 16, 2015 21.40 21.42 21.39 21.40 12,237 -0.13(-0.60%)
Jun 15, 2015 21.55 21.55 21.53 21.53 1,555 -0.10(-0.44%)
Jun 12, 2015 21.67 21.67 21.58 21.62 20,993 -0.21(-0.95%)
Jun 11, 2015 21.86 21.86 21.83 21.83 460 +0.02(+0.08%)
Jun 10, 2015 21.82 21.83 21.82 21.82 6,015 +0.21(+0.96%)
Jun 09, 2015 21.67 21.67 21.60 21.61 4,978 -0.21(-0.95%)
Jun 05, 2015 21.82 21.82 21.82 21.82 30,538 +0.05(+0.24%)
Jun 04, 2015 21.98 21.98 21.75 21.76 17,809 -0.38(-1.72%)
Jun 02, 2015 22.16 22.15 22.15 22.15 2,304 +0.16(+0.71%)
Jun 01, 2015 22.03 22.03 21.99 21.99 915 -0.17(-0.79%)
May 29, 2015 22.16 22.16 22.16 22.16 205 +0.11(+0.52%)
May 28, 2015 22.00 22.05 22.00 22.05 1,083 -0.04(-0.16%)
May 27, 2015 22.08 22.08 22.08 22.08 2,996 +0.24(+1.11%)
May 26, 2015 21.84 21.85 21.84 21.84 1,027 -0.42(-1.87%)
May 22, 2015 22.34 22.26 22.26 22.26 9,219 +0.12(+0.55%)
May 20, 2015 22.13 22.14 22.13 22.14 9 +0.08(+0.35%)
May 19, 2015 22.28 22.28 22.05 22.06 5,015 -0.25(-1.13%)
May 18, 2015 22.32 22.32 22.31 22.31 1,103 -0.02(-0.08%)
May 15, 2015 22.32 22.33 22.32 22.33 1,665 +0.16(+0.74%)
May 14, 2015 22.28 22.47 22.15 22.16 16,888 -0.15(-0.66%)
May 13, 2015 22.34 22.34 22.27 22.31 19,647 -0.03(-0.16%)
May 12, 2015 22.27 22.35 22.27 22.34 382 -0.15(-0.68%)
May 11, 2015 22.41 22.50 22.41 22.50 230 -0.02(-0.10%)
May 08, 2015 22.34 22.56 22.34 22.52 970 +0.30(+1.37%)
May 07, 2015 22.22 22.22 22.21 22.21 2,984 -0.11(-0.51%)
May 06, 2015 22.56 22.56 22.33 22.33 706 -0.67(-2.91%)
May 05, 2015 23.00 23.00 23.00 23.00 253 +0.03(+0.11%)
May 04, 2015 22.93 22.98 22.93 22.97 737 +0.00(+0.00%)
May 01, 2015 22.85 22.97 22.85 22.97 3,469 +0.19(+0.84%)
Apr 30, 2015 22.79 22.85 22.70 22.78 152,677 +0.11(+0.50%)
Apr 29, 2015 22.67 22.67 22.67 22.67 138 -0.21(-0.91%)
Apr 28, 2015 22.87 22.88 22.86 22.87 167,021 +0.19(+0.84%)
Apr 27, 2015 22.74 22.74 22.68 22.68 874 -0.17(-0.76%)
Apr 24, 2015 22.88 22.89 22.79 22.86 67,114 -0.15(-0.64%)
Apr 23, 2015 22.91 23.07 22.91 23.00 188,425 +0.19(+0.84%)
Apr 22, 2015 22.77 22.85 22.75 22.81 38,910 +0.01(+0.04%)
Apr 21, 2015 22.80 22.80 22.80 22.80 2,207 -0.10(-0.42%)
Apr 20, 2015 22.91 22.91 22.90 22.90 889 +0.16(+0.69%)
Apr 17, 2015 22.90 22.90 22.74 22.74 5,215 -0.39(-1.69%)
Apr 16, 2015 23.14 23.14 23.13 23.13 2,075 -0.05(-0.22%)
Apr 15, 2015 23.18 23.24 23.17 23.19 8,037 +0.26(+1.14%)
Apr 14, 2015 22.67 22.93 22.67 22.93 3,245 +0.20(+0.88%)
Apr 13, 2015 22.80 22.80 22.73 22.73 3,844 -0.19(-0.83%)
Apr 10, 2015 22.88 22.92 22.83 22.92 4,538 +0.32(+1.42%)
Apr 09, 2015 22.56 22.60 22.56 22.60 13,816 -0.01(-0.04%)
Apr 08, 2015 22.61 22.61 22.61 22.61 1,976 -0.06(-0.26%)
Apr 07, 2015 22.80 22.84 22.67 22.67 22,815 -0.11(-0.50%)
Apr 06, 2015 22.54 22.78 22.54 22.78 2,799 +0.38(+1.70%)
Apr 02, 2015 22.33 22.40 22.40 22.40 11,523 +0.14(+0.62%)
Apr 01, 2015 22.18 22.34 22.18 22.26 52,348 +0.09(+0.39%)
Mar 31, 2015 22.39 22.39 22.14 22.17 28,327 -0.21(-0.95%)
Mar 30, 2015 22.36 22.38 22.36 22.38 2,708 +0.16(+0.72%)
Mar 27, 2015 22.18 22.22 22.14 22.22 14,701 -0.12(-0.54%)
Mar 26, 2015 22.39 22.50 22.34 22.34 11,571 -0.04(-0.19%)
Mar 25, 2015 22.54 22.68 22.39 22.39 9,420 -0.30(-1.33%)
Mar 24, 2015 22.68 22.70 22.68 22.69 2,996 -0.04(-0.16%)
Mar 23, 2015 22.81 22.82 22.73 22.73 10,847 +0.04(+0.19%)
Mar 20, 2015 22.55 22.73 22.55 22.68 63,577 +0.23(+1.02%)
Mar 19, 2015 22.43 22.46 22.43 22.45 1,722 -0.24(-1.05%)
Mar 18, 2015 22.26 22.79 22.22 22.69 55,706 +0.42(+1.87%)
Mar 17, 2015 22.29 22.29 22.28 22.28 923 -0.15(-0.66%)
Mar 16, 2015 22.41 22.42 22.34 22.42 6,614 +0.14(+0.62%)
Mar 13, 2015 22.40 22.40 22.17 22.28 21,185 -0.11(-0.50%)
Mar 12, 2015 22.38 22.41 22.38 22.40 2,621 +0.17(+0.79%)
Mar 11, 2015 22.32 22.32 22.22 22.22 2,784 -0.01(-0.03%)
Mar 10, 2015 22.35 22.35 22.23 22.23 5,758 -0.38(-1.67%)
Mar 09, 2015 22.55 22.61 22.55 22.61 230,652 +0.09(+0.39%)
Mar 06, 2015 22.56 22.56 22.52 22.52 2,815 -0.36(-1.57%)
Mar 05, 2015 22.87 22.88 22.87 22.88 1,517 -0.09(-0.41%)
Mar 04, 2015 22.94 22.97 22.87 22.97 13,094 -0.08(-0.34%)
Mar 03, 2015 23.05 23.05 23.05 23.05 3,815 +0.05(+0.23%)
Mar 02, 2015 22.94 22.99 22.94 22.99 2,777 -0.00(-0.01%)
Feb 27, 2015 23.00 23.00 22.99 23.00 2,810 +0.16(+0.72%)
Feb 26, 2015 22.89 22.90 22.81 22.83 12,713 -0.16(-0.70%)
Feb 25, 2015 22.97 23.00 22.97 22.99 4,139 -0.20(-0.86%)
Feb 24, 2015 23.25 23.26 23.15 23.19 9,419 +0.06(+0.24%)
Feb 23, 2015 23.14 23.14 23.08 23.13 70,560 +0.05(+0.23%)
Feb 20, 2015 23.06 23.08 23.03 23.08 911 +0.05(+0.22%)
Feb 19, 2015 23.03 23.03 23.03 23.03 217 +0.10(+0.46%)
Feb 18, 2015 22.90 22.93 22.89 22.93 1,521 -0.17(-0.72%)
Feb 17, 2015 22.98 23.13 22.98 23.09 21,255 +0.12(+0.53%)
Feb 13, 2015 22.93 22.97 22.97 22.97 1,613 +0.16(+0.72%)
Feb 12, 2015 22.80 22.81 22.80 22.81 6,628 +0.11(+0.48%)
Feb 11, 2015 22.57 22.70 22.57 22.70 2,810 +0.09(+0.38%)
Feb 10, 2015 22.49 22.63 22.49 22.61 1,744 -0.00(-0.01%)
Feb 09, 2015 22.53 22.61 22.53 22.61 6,498 +0.10(+0.42%)
Feb 06, 2015 22.53 22.54 22.52 22.52 915 +0.14(+0.60%)
Feb 05, 2015 22.36 22.38 22.28 22.38 919 +0.32(+1.47%)
Feb 04, 2015 22.12 22.18 22.04 22.06 7,469 -0.23(-1.05%)
Feb 03, 2015 22.24 22.29 22.24 22.29 429 +0.81(+3.75%)
Feb 02, 2015 21.45 21.49 21.45 21.49 1,395 +0.38(+1.81%)
Jan 30, 2015 21.09 21.18 21.08 21.10 12,941 -0.16(-0.73%)
Jan 28, 2015 21.47 21.26 21.26 21.26 15,096 -0.30(-1.41%)
Jan 27, 2015 21.45 21.56 21.45 21.56 622 -0.16(-0.72%)
Jan 26, 2015 21.72 21.72 21.72 21.72 216 +0.03(+0.12%)
Jan 23, 2015 21.70 21.75 21.69 21.69 167,982 -0.09(-0.40%)
Jan 22, 2015 21.42 21.78 21.42 21.78 4,796 +0.39(+1.83%)
Jan 21, 2015 21.42 21.42 21.36 21.39 5,629 +0.19(+0.90%)
Jan 20, 2015 21.12 21.23 21.12 21.20 26,366 +0.06(+0.29%)
Jan 15, 2015 21.31 21.14 21.14 21.14 576 -0.21(-0.98%)
Jan 14, 2015 21.36 21.36 21.34 21.35 8,471 +0.11(+0.53%)
Jan 13, 2015 21.23 21.23 21.23 21.23 116 -0.10(-0.49%)
Jan 12, 2015 21.35 21.36 21.34 21.34 592 -0.16(-0.73%)
Jan 09, 2015 21.49 21.53 21.49 21.49 3,515 -0.30(-1.35%)
Jan 08, 2015 21.78 21.79 21.78 21.79 515 +0.49(+2.32%)
Jan 07, 2015 21.31 21.31 21.27 21.29 542 +0.10(+0.49%)
Jan 06, 2015 21.39 21.39 21.09 21.19 14,338 -0.16(-0.73%)
Jan 05, 2015 21.34 21.35 21.34 21.35 4,394 -0.38(-1.76%)
Jan 02, 2015 21.73 21.73 21.73 21.73 322 -0.19(-0.87%)
Dec 31, 2014 22.10 21.92 21.92 21.92 921 -0.18(-0.82%)
Dec 30, 2014 22.11 22.14 22.09 22.10 12,599 -0.04(-0.20%)
Dec 29, 2014 22.13 22.15 22.09 22.15 3,113 +0.07(+0.31%)
Dec 26, 2014 22.15 22.15 22.07 22.08 16,574 +0.07(+0.32%)
Dec 24, 2014 22.02 22.01 22.01 22.01 1,382 -0.09(-0.39%)
Dec 23, 2014 22.02 22.10 22.02 22.09 5,523 +0.14(+0.63%)
Dec 22, 2014 21.96 21.96 21.95 21.95 677 -0.01(-0.04%)
Dec 19, 2014 21.76 21.97 21.76 21.96 78,134 +0.23(+1.04%)
Dec 18, 2014 21.63 21.74 21.52 21.74 11,691 +0.46(+2.16%)
Dec 17, 2014 21.15 21.31 21.15 21.28 8,744 +0.40(+1.91%)
Dec 16, 2014 21.13 21.14 20.82 20.88 6,242 -0.07(-0.33%)
Dec 15, 2014 20.83 21.01 20.83 20.95 8,773 -0.12(-0.58%)
Dec 12, 2014 21.11 21.11 21.07 21.07 41,078 -0.22(-1.02%)
Dec 11, 2014 20.85 21.49 20.85 21.29 13,789 +0.22(+1.03%)
Dec 10, 2014 21.12 21.12 21.00 21.07 4,383 -0.21(-0.98%)
Dec 09, 2014 21.28 21.28 21.28 21.28 459 -0.12(-0.54%)
Dec 08, 2014 21.63 21.63 21.39 21.39 5,899 -0.39(-1.78%)
Dec 05, 2014 21.74 21.78 21.74 21.78 2,626 -0.01(-0.04%)
Dec 04, 2014 21.79 21.79 21.79 21.79 115 -0.10(-0.44%)
Dec 03, 2014 21.85 21.88 21.85 21.88 1,113 +0.16(+0.76%)
Dec 02, 2014 21.77 21.78 21.69 21.72 26,807 +0.03(+0.16%)
Dec 01, 2014 21.64 21.70 21.64 21.69 19,787 -0.34(-1.54%)
Nov 28, 2014 21.97 22.02 21.97 22.02 3,953 +0.02(+0.08%)
Nov 26, 2014 22.00 22.01 22.01 22.01 252,490 +0.10(+0.48%)
Nov 25, 2014 21.93 21.95 21.90 21.90 83,859 -0.08(-0.36%)
Nov 24, 2014 21.89 21.98 21.87 21.98 33,284 +0.09(+0.40%)
Nov 21, 2014 21.98 21.98 21.84 21.89 4,729 -0.10(-0.43%)
Nov 20, 2014 22.02 22.02 21.99 21.99 3,940 +0.06(+0.28%)
Nov 19, 2014 21.85 21.99 21.84 21.93 394,867 +0.03(+0.12%)
Nov 18, 2014 21.87 21.94 21.81 21.90 11,562 +0.04(+0.20%)
Nov 17, 2014 21.84 21.88 21.84 21.86 22,548 -0.05(-0.24%)
Nov 14, 2014 21.82 21.91 21.82 21.91 1,506 +0.20(+0.92%)
Nov 13, 2014 21.78 21.79 21.69 21.71 4,014 -0.04(-0.20%)
Nov 12, 2014 21.57 21.75 21.57 21.75 1,954 +0.23(+1.05%)
Nov 11, 2014 21.46 21.53 21.44 21.53 108,207 +0.05(+0.24%)
Nov 10, 2014 21.49 21.50 21.42 21.48 114,253 +0.03(+0.16%)
Nov 07, 2014 21.41 21.48 21.37 21.44 185,911 +0.05(+0.24%)
Nov 06, 2014 21.36 21.41 21.26 21.39 180,252 +0.03(+0.12%)
Nov 05, 2014 21.30 21.37 21.27 21.36 237,655 +0.10(+0.49%)
Nov 04, 2014 21.32 21.33 21.17 21.26 350,793 -0.09(-0.41%)
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.