Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 20.86 20.86 20.73 20.73 1,196 +0.13(+0.64%)
May 27, 2016 20.65 20.60 20.60 20.60 12,537 -0.05(-0.22%)
May 26, 2016 20.71 20.71 20.64 20.64 558 -0.02(-0.10%)
May 25, 2016 20.57 20.66 20.57 20.66 852 +0.32(+1.59%)
May 24, 2016 20.31 20.34 20.31 20.34 1,810 +0.03(+0.17%)
May 23, 2016 20.32 20.32 20.31 20.31 674 +0.05(+0.24%)
May 20, 2016 20.21 20.26 20.20 20.26 3,746 +0.22(+1.08%)
May 19, 2016 20.11 20.16 20.01 20.04 549 -0.14(-0.72%)
May 18, 2016 20.55 20.61 20.15 20.19 1,638 -0.36(-1.77%)
May 17, 2016 20.50 20.76 20.50 20.55 3,828 +0.01(+0.04%)
May 16, 2016 20.47 20.62 20.47 20.54 3,415 +0.24(+1.16%)
May 13, 2016 20.30 20.30 20.30 20.30 1,163 -0.23(-1.10%)
May 12, 2016 20.52 20.53 20.40 20.53 2,236 -0.10(-0.50%)
May 11, 2016 20.82 20.82 20.63 20.63 4,178 -0.24(-1.17%)
May 10, 2016 20.69 20.90 20.68 20.88 23,571 +0.41(+2.00%)
May 09, 2016 20.55 20.55 20.47 20.47 28,006 -0.35(-1.66%)
May 06, 2016 20.71 20.87 20.65 20.81 2,591 +0.10(+0.48%)
May 05, 2016 20.82 20.83 20.71 20.71 10,816 -0.17(-0.83%)
May 04, 2016 20.82 20.89 20.82 20.89 14,555 -0.26(-1.25%)
May 03, 2016 21.36 21.36 21.04 21.15 6,823 -0.51(-2.35%)
May 02, 2016 22.00 22.00 21.65 21.66 1,570 -0.12(-0.54%)
Apr 29, 2016 21.80 21.80 21.78 21.78 349 -0.10(-0.46%)
Apr 28, 2016 22.17 22.17 21.88 21.88 2,676 -0.30(-1.37%)
Apr 27, 2016 22.02 22.20 21.97 22.18 4,024 +0.21(+0.96%)
Apr 26, 2016 21.87 21.97 21.78 21.97 12,778 +0.34(+1.56%)
Apr 25, 2016 21.82 21.82 21.57 21.63 21,892 -0.36(-1.65%)
Apr 22, 2016 22.10 22.12 21.88 22.00 10,644 +0.04(+0.17%)
Apr 21, 2016 22.08 22.08 21.93 21.96 1,334 -0.14(-0.62%)
Apr 20, 2016 21.97 22.10 21.97 22.10 1,596 +0.15(+0.66%)
Apr 19, 2016 21.67 21.97 21.67 21.95 1,832 +0.50(+2.33%)
Apr 18, 2016 21.45 21.45 21.45 21.45 5,225 +0.13(+0.60%)
Apr 15, 2016 21.32 21.32 21.32 21.32 1,464 -0.03(-0.13%)
Apr 14, 2016 21.36 21.37 21.35 21.35 11,712 -0.13(-0.59%)
Apr 13, 2016 21.43 21.48 21.43 21.48 2,246 +0.59(+2.83%)
Apr 11, 2016 21.06 20.89 20.89 20.89 9,238 +0.21(+1.01%)
Apr 08, 2016 20.84 20.84 20.68 20.68 5,344 +0.15(+0.71%)
Apr 07, 2016 20.73 20.73 20.49 20.53 7,551 -0.28(-1.35%)
Apr 06, 2016 20.58 20.82 20.58 20.81 2,102 +0.15(+0.70%)
Apr 05, 2016 20.68 20.79 20.61 20.67 2,434 -0.10(-0.48%)
Apr 04, 2016 20.80 20.80 20.77 20.77 1,283 -0.15(-0.71%)
Apr 01, 2016 20.80 20.92 20.80 20.92 2,827 -0.21(-1.02%)
Mar 31, 2016 21.23 21.27 21.10 21.13 9,118 -0.04(-0.17%)
Mar 30, 2016 21.67 21.67 21.17 21.17 1,900 +0.10(+0.47%)
Mar 29, 2016 20.69 21.14 20.66 21.07 15,039 +0.25(+1.18%)
Mar 28, 2016 20.85 20.86 20.79 20.82 75,401 +0.05(+0.24%)
Mar 24, 2016 20.47 20.77 20.77 20.77 4,729 +0.10(+0.46%)
Mar 23, 2016 21.00 21.00 20.68 20.68 4,327 -0.50(-2.36%)
Mar 22, 2016 21.10 21.19 21.10 21.18 1,596 +0.02(+0.09%)
Mar 21, 2016 21.16 21.16 21.16 21.16 9,521 -0.11(-0.51%)
Mar 18, 2016 21.24 21.27 21.24 21.27 1,512 +0.02(+0.11%)
Mar 17, 2016 21.33 21.36 21.24 21.24 2,817 +0.26(+1.23%)
Mar 16, 2016 20.54 20.99 20.52 20.99 2,669 +0.40(+1.97%)
Mar 15, 2016 20.52 20.58 20.44 20.58 3,623 -0.12(-0.58%)
Mar 14, 2016 20.70 20.70 20.70 20.70 605 -0.09(-0.43%)
Mar 11, 2016 20.79 20.79 20.79 20.79 387 +0.22(+1.08%)
Mar 10, 2016 20.51 20.57 20.49 20.57 4,424 +0.18(+0.87%)
Mar 09, 2016 20.83 20.83 20.22 20.39 1,841 +0.07(+0.35%)
Mar 08, 2016 20.48 20.54 20.32 20.32 10,510 -0.53(-2.56%)
Mar 07, 2016 20.61 20.85 20.61 20.85 8,637 +0.33(+1.60%)
Mar 04, 2016 20.73 20.27 20.52 20.52 5,904 +0.25(+1.22%)
Mar 03, 2016 20.18 20.32 20.18 20.27 2,294 +0.29(+1.45%)
Mar 02, 2016 19.72 19.98 19.72 19.98 3,561 +0.71(+3.71%)
Feb 29, 2016 19.27 19.29 19.27 19.27 11 +0.01(+0.05%)
Feb 26, 2016 19.25 19.27 19.25 19.26 1,727 +0.06(+0.33%)
Feb 25, 2016 19.04 19.20 18.91 19.20 3,489 +0.22(+1.17%)
Feb 24, 2016 18.82 19.01 18.81 18.98 5,346 +0.09(+0.47%)
Feb 23, 2016 18.96 18.97 18.84 18.89 20,424 -0.12(-0.61%)
Feb 22, 2016 18.98 19.01 18.97 19.00 27,252 +0.47(+2.54%)
Feb 19, 2016 19.59 19.59 18.47 18.53 22,957 -0.25(-1.33%)
Feb 18, 2016 18.64 18.85 18.61 18.78 100,488 +0.04(+0.24%)
Feb 17, 2016 18.50 18.78 18.41 18.74 125,431 +0.46(+2.53%)
Feb 16, 2016 18.05 18.33 18.05 18.27 510,667 +0.36(+1.99%)
Feb 12, 2016 17.59 17.92 17.92 17.92 89,253 +0.47(+2.70%)
Feb 11, 2016 17.43 17.53 17.20 17.45 72,287 -0.10(-0.56%)
Feb 10, 2016 17.78 17.78 17.53 17.54 19,497 -0.11(-0.60%)
Feb 09, 2016 17.74 17.77 17.53 17.65 713,636 -0.23(-1.29%)
Feb 08, 2016 17.86 17.93 17.72 17.88 90,375 -0.30(-1.66%)
Feb 05, 2016 18.18 18.22 18.14 18.18 79,971 -0.03(-0.15%)
Feb 04, 2016 18.37 18.37 18.11 18.21 10,712 +0.43(+2.40%)
Feb 03, 2016 17.37 17.79 17.30 17.78 2,822 +0.48(+2.78%)
Feb 02, 2016 17.36 17.36 17.23 17.30 65,628 -0.66(-3.67%)
Feb 01, 2016 17.84 18.01 17.77 17.96 38,649 -0.02(-0.10%)
Jan 29, 2016 17.88 18.01 17.83 17.98 11,041 +0.43(+2.43%)
Jan 28, 2016 17.46 17.55 17.32 17.55 2,065,624 +0.26(+1.49%)
Jan 27, 2016 17.33 17.62 17.20 17.29 109,639 -0.08(-0.44%)
Jan 26, 2016 17.32 17.37 17.29 17.37 205,551 +0.32(+1.90%)
Jan 25, 2016 17.06 17.20 16.96 17.04 48,700 -0.14(-0.79%)
Jan 22, 2016 17.25 17.40 17.12 17.18 1,924 +0.18(+1.06%)
Jan 21, 2016 16.79 17.00 16.79 17.00 2,531 +0.44(+2.63%)
Jan 20, 2016 16.56 16.56 16.56 16.56 1,174 -0.20(-1.22%)
Jan 19, 2016 17.47 17.47 16.77 16.77 6,118 -0.48(-2.78%)
Jan 15, 2016 17.25 17.25 17.25 17.25 112 -0.30(-1.73%)
Jan 14, 2016 17.55 17.55 17.55 17.55 113 +0.19(+1.08%)
Jan 13, 2016 17.84 17.91 17.32 17.37 53,431 -0.31(-1.76%)
Jan 12, 2016 17.61 17.68 17.61 17.68 792 -0.25(-1.41%)
Jan 11, 2016 18.08 18.08 17.92 17.93 1,500 -0.23(-1.25%)
Jan 08, 2016 18.18 18.18 18.16 18.16 224 -0.27(-1.45%)
Jan 07, 2016 18.51 18.66 18.41 18.42 16,648 -0.36(-1.89%)
Jan 06, 2016 18.82 18.85 18.77 18.78 2,510 -0.48(-2.49%)
Jan 05, 2016 19.17 19.27 19.17 19.26 2,918 +0.02(+0.09%)
Jan 04, 2016 19.07 19.26 19.07 19.24 2,733 -0.18(-0.92%)
Dec 31, 2015 19.47 19.42 19.42 19.42 104,203 -0.05(-0.27%)
Dec 30, 2015 19.66 19.70 19.45 19.47 1,009,215 -0.24(-1.22%)
Dec 29, 2015 19.75 19.79 19.60 19.71 124,994 +0.21(+1.09%)
Dec 28, 2015 19.54 19.57 19.42 19.50 226,144 -0.23(-1.15%)
Dec 24, 2015 19.72 19.73 19.73 19.73 917 -0.03(-0.18%)
Dec 23, 2015 19.58 19.76 19.58 19.76 135,691 +0.52(+2.72%)
Dec 22, 2015 18.91 19.25 18.89 19.24 1,400,823 +0.40(+2.11%)
Dec 21, 2015 18.89 18.96 18.74 18.84 1,599,057 +0.10(+0.54%)
Dec 18, 2015 18.75 19.67 18.02 18.74 1,675,475 -0.27(-1.42%)
Dec 17, 2015 19.29 19.29 19.01 19.01 903,925 -0.47(-2.42%)
Dec 16, 2015 19.30 19.51 19.13 19.48 36,188 +0.30(+1.55%)
Dec 15, 2015 19.13 19.26 19.07 19.19 50,148 +0.38(+2.04%)
Dec 14, 2015 18.75 18.86 18.68 18.80 9,941 -0.11(-0.60%)
Dec 11, 2015 19.03 19.14 18.87 18.92 336,364 -0.39(-2.03%)
Dec 10, 2015 19.32 19.48 19.29 19.31 389,335 +0.05(+0.28%)
Dec 09, 2015 19.58 19.58 19.25 19.25 105,850 -0.13(-0.68%)
Dec 08, 2015 19.40 19.40 19.33 19.39 2,476 -0.65(-3.22%)
Dec 04, 2015 19.95 20.08 19.85 20.03 1 +0.31(+1.59%)
Dec 03, 2015 19.88 19.88 19.61 19.72 93,829 -0.21(-1.05%)
Dec 02, 2015 20.33 20.33 19.91 19.93 10,115 -0.38(-1.88%)
Dec 01, 2015 20.29 20.31 20.29 20.31 1,523 +0.03(+0.16%)
Nov 30, 2015 20.36 20.36 20.28 20.28 1,402 +0.02(+0.09%)
Nov 27, 2015 20.26 20.26 20.26 20.26 460 -0.13(-0.64%)
Nov 25, 2015 20.39 20.39 20.39 20.39 1,261 +0.13(+0.64%)
Nov 24, 2015 20.14 20.26 20.13 20.26 1,959 +0.20(+1.00%)
Nov 23, 2015 20.07 20.07 20.06 20.06 4,132 +0.06(+0.29%)
Nov 20, 2015 20.00 20.00 20.00 20.00 1,022 +0.08(+0.41%)
Nov 19, 2015 19.92 19.92 19.92 19.92 491 +0.14(+0.73%)
Nov 18, 2015 19.74 19.78 19.74 19.78 2,858 +0.34(+1.73%)
Nov 17, 2015 19.46 19.46 19.44 19.44 283 -0.09(-0.45%)
Nov 16, 2015 19.52 19.53 19.48 19.53 15,987 +0.32(+1.68%)
Nov 13, 2015 19.19 19.20 19.19 19.20 3,789 -0.24(-1.21%)
Nov 12, 2015 19.44 19.44 19.44 19.44 707 -0.32(-1.63%)
Nov 11, 2015 19.72 19.76 19.72 19.76 293 -0.04(-0.22%)
Nov 10, 2015 19.81 19.81 19.81 19.81 228 +0.05(+0.26%)
Nov 09, 2015 19.72 19.75 19.72 19.75 2,178 -0.39(-1.95%)
Nov 06, 2015 20.15 20.15 20.15 20.15 252 +0.00(+0.00%)
Nov 05, 2015 20.15 20.15 20.15 20.15 115 -0.10(-0.52%)
Nov 04, 2015 20.30 20.31 20.22 20.25 7,911 -0.16(-0.77%)
Nov 03, 2015 20.41 20.41 20.41 20.41 253 +0.20(+0.99%)
Nov 02, 2015 19.94 20.28 19.94 20.21 19,166 +0.35(+1.76%)
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%)
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.