Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2017 17.11 17.11 17.11 1,600 +0.18(+1.04%)
May 26, 2017 16.94 16.94 16.94 16.94 4,000 +0.02(+0.09%)
May 25, 2017 16.94 16.94 16.92 16.92 3,400 +0.33(+1.96%)
May 24, 2017 16.39 16.60 16.39 16.60 4,305 +0.01(+0.04%)
May 23, 2017 16.58 16.59 16.58 16.59 2,903 +0.16(+0.96%)
May 19, 2017 16.43 16.43 16.43 0 +0.57(+3.58%)
May 18, 2017 15.86 15.86 15.86 15.86 100 -0.46(-2.80%)
May 16, 2017 16.32 16.32 16.32 5 +0.41(+2.58%)
May 15, 2017 15.91 15.91 15.91 15.91 450 -0.12(-0.73%)
May 12, 2017 16.56 16.56 16.02 16.03 1,400 -0.24(-1.50%)
May 08, 2017 16.27 16.27 16.27 0 +0.41(+2.58%)
May 04, 2017 15.86 15.86 15.86 0 +0.11(+0.73%)
May 03, 2017 15.94 15.94 15.75 15.75 5,012 -0.20(-1.28%)
May 02, 2017 16.06 16.06 15.88 15.95 2,425 -0.59(-3.57%)
Apr 28, 2017 16.54 16.54 16.54 5,446 -0.27(-1.58%)
Apr 27, 2017 16.80 16.80 16.80 16.80 935 -0.13(-0.78%)
Apr 26, 2017 16.94 16.94 16.94 16.94 200 +0.34(+2.04%)
Apr 25, 2017 16.60 16.60 16.60 16.60 100 -0.05(-0.31%)
Apr 24, 2017 16.67 16.67 16.65 16.65 285 -0.64(-3.70%)
Apr 18, 2017 17.29 17.29 17.29 3 +0.43(+2.55%)
Apr 05, 2017 16.86 16.86 16.86 0 +0.11(+0.66%)
Apr 04, 2017 16.75 16.75 16.75 16.75 421 -0.22(-1.31%)
Apr 03, 2017 16.96 16.97 16.96 16.97 328 -0.24(-1.38%)
Mar 31, 2017 17.22 17.22 17.21 17.21 500 -0.14(-0.80%)
Mar 29, 2017 17.35 17.35 17.35 6 +0.14(+0.81%)
Mar 28, 2017 16.99 17.21 16.99 17.21 700 +0.27(+1.59%)
Mar 24, 2017 16.94 16.94 16.94 0 +0.32(+1.93%)
Mar 22, 2017 16.62 16.62 16.62 0 -0.24(-1.43%)
Mar 20, 2017 16.86 16.86 16.86 0 +0.19(+1.14%)
Mar 17, 2017 16.70 16.70 16.67 16.67 1,200 +0.07(+0.40%)
Mar 15, 2017 16.60 16.60 16.60 0 -0.00(-0.03%)
Mar 14, 2017 16.60 16.60 16.60 16.60 1,848 +0.08(+0.48%)
Mar 13, 2017 16.31 16.52 16.31 16.52 1,014 +0.06(+0.37%)
Mar 10, 2017 16.47 16.47 16.46 16.46 6,200 +0.27(+1.69%)
Mar 09, 2017 16.16 16.30 16.16 16.19 16,060 -0.18(-1.08%)
Mar 07, 2017 16.37 16.37 16.37 0 -0.03(-0.17%)
Mar 06, 2017 16.19 16.40 16.19 16.40 1,390 -0.08(-0.51%)
Mar 03, 2017 16.48 16.48 16.48 16.48 100 -0.22(-1.31%)
Mar 02, 2017 16.68 16.70 16.68 16.70 1,067 -0.15(-0.89%)
Mar 01, 2017 16.46 16.86 16.46 16.85 1,500 +0.10(+0.58%)
Feb 27, 2017 16.75 16.75 16.75 175 -0.04(-0.23%)
Feb 22, 2017 16.79 16.79 16.79 71,740 -0.13(-0.77%)
Feb 21, 2017 17.17 17.17 16.91 16.92 5,408 -0.46(-2.65%)
Feb 16, 2017 17.38 17.38 17.38 0 -0.28(-1.58%)
Feb 15, 2017 17.66 17.66 17.66 17.66 500 +0.57(+3.31%)
Feb 13, 2017 17.09 17.09 17.09 0 +0.28(+1.64%)
Feb 10, 2017 16.81 16.81 16.81 16.81 4,000 +0.39(+2.37%)
Feb 09, 2017 16.42 16.43 16.42 16.43 17,448 +0.43(+2.69%)
Feb 08, 2017 16.16 16.16 15.99 15.99 21,742 -0.41(-2.47%)
Feb 07, 2017 16.69 16.69 16.40 16.40 2,300 -0.56(-3.28%)
Feb 06, 2017 16.96 16.96 16.96 16.96 100 -0.31(-1.80%)
Jan 30, 2017 17.27 17.27 17.27 0 -0.24(-1.35%)
Jan 26, 2017 17.50 17.50 17.50 43 -0.10(-0.57%)
Jan 25, 2017 17.60 17.60 17.60 17.60 2,060 +0.22(+1.24%)
Jan 23, 2017 17.39 17.39 17.39 0 +0.00(+0.02%)
Jan 11, 2017 17.38 17.38 17.38 304 +0.30(+1.76%)
Jan 09, 2017 17.08 17.08 17.08 50 -0.25(-1.43%)
Jan 06, 2017 17.39 17.39 17.33 17.33 46,030 -0.20(-1.15%)
Jan 04, 2017 17.53 17.53 17.53 3 +0.73(+4.33%)
Jan 03, 2017 16.80 16.80 16.80 16.80 3,200 -0.57(-3.29%)
Dec 28, 2016 17.37 17.37 17.37 0 -0.08(-0.43%)
Dec 21, 2016 17.45 17.45 17.45 0 -0.29(-1.62%)
Dec 19, 2016 17.74 17.74 17.74 9,000 +0.07(+0.40%)
Dec 13, 2016 17.67 17.67 17.67 3,900 +1.10(+6.64%)
Dec 09, 2016 16.57 16.57 16.57 40 +0.14(+0.85%)
Dec 08, 2016 16.43 16.43 16.43 16.43 200 +0.49(+3.09%)
Dec 02, 2016 15.94 15.94 15.94 0 +0.30(+1.94%)
Dec 01, 2016 15.51 15.63 15.48 15.63 3,500 -0.27(-1.68%)
Nov 29, 2016 15.90 15.90 15.90 0 -0.08(-0.52%)
Nov 28, 2016 15.98 15.98 15.98 15.98 600 +0.03(+0.21%)
Nov 23, 2016 15.95 15.95 15.95 400 -0.19(-1.20%)
Nov 16, 2016 16.14 16.14 16.14 0 +0.81(+5.30%)
Nov 14, 2016 15.33 15.33 15.33 0 -0.10(-0.66%)
Nov 11, 2016 15.38 15.43 15.35 15.43 2,900 -0.21(-1.35%)
Nov 10, 2016 15.77 15.77 15.64 15.64 2,430 +0.03(+0.22%)
Nov 09, 2016 15.61 15.61 15.61 15.61 5,500 -0.13(-0.85%)
Nov 04, 2016 15.74 15.74 15.74 0 -0.00(-0.03%)
Nov 03, 2016 15.75 15.75 15.75 15.75 340 -1.00(-5.97%)
Nov 02, 2016 16.75 16.75 16.75 16.75 100 -0.41(-2.41%)
Nov 01, 2016 16.54 17.16 16.54 17.16 600 +0.81(+4.93%)
Oct 31, 2016 16.54 16.54 16.35 16.35 410 -0.31(-1.85%)
Oct 28, 2016 16.66 16.66 16.66 16.66 9,800 -0.09(-0.53%)
Oct 27, 2016 16.77 16.77 16.75 16.75 3,300 -0.03(-0.18%)
Oct 25, 2016 16.78 16.78 16.78 0 -0.30(-1.77%)
Oct 13, 2016 17.08 17.08 17.08 0 +0.17(+1.02%)
Oct 11, 2016 16.91 16.91 16.91 5,600 -0.00(-0.02%)
Oct 07, 2016 16.91 16.91 16.91 0 +0.00(+0.02%)
Oct 04, 2016 16.91 16.91 16.91 2,100 -0.38(-2.18%)
Oct 03, 2016 17.30 17.30 17.22 17.29 2,225 -0.22(-1.28%)
Sep 30, 2016 17.77 17.77 17.51 17.51 625 -0.14(-0.79%)
Sep 29, 2016 17.65 17.65 17.65 17.65 275 +0.11(+0.61%)
Sep 28, 2016 17.54 17.54 17.54 17.54 100 -0.45(-2.52%)
Sep 27, 2016 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Sep 23, 2016 18.00 18.00 18.00 0 +0.07(+0.41%)
Sep 22, 2016 17.92 17.92 17.92 17.92 510 +0.55(+3.14%)
Sep 21, 2016 17.50 17.50 17.38 17.38 1,200 -0.62(-3.42%)
Sep 15, 2016 17.99 17.99 17.99 3,628 -0.79(-4.22%)
Sep 07, 2016 18.78 18.78 18.78 24 +0.15(+0.80%)
Sep 06, 2016 18.64 18.64 18.64 18.64 150 +0.13(+0.71%)
Sep 01, 2016 18.50 18.50 18.50 0 +0.05(+0.29%)
Aug 31, 2016 18.45 18.45 18.45 18.45 375 +0.04(+0.22%)
Aug 26, 2016 18.41 18.41 18.41 0 -0.71(-3.73%)
Aug 22, 2016 19.12 19.12 19.12 0 -0.24(-1.25%)
Aug 18, 2016 19.37 19.37 19.37 0 +0.38(+1.98%)
Aug 15, 2016 18.99 18.99 18.99 50 +0.32(+1.71%)
Aug 10, 2016 18.67 18.67 18.67 0 +1.22(+7.00%)
Aug 05, 2016 17.45 17.45 17.45 50 -0.31(-1.72%)
Aug 04, 2016 17.75 17.75 17.75 17.75 100 +0.25(+1.41%)
Aug 03, 2016 17.55 17.55 17.44 17.51 1,500 -0.01(-0.03%)
Aug 02, 2016 17.45 17.55 17.45 17.51 1,735 +0.01(+0.08%)
Jul 29, 2016 17.50 17.50 17.50 0 +0.16(+0.92%)
Jul 28, 2016 17.34 17.34 17.34 17.34 6,200 +0.09(+0.53%)
Jul 25, 2016 17.25 17.25 17.25 0 -0.09(-0.49%)
Jul 21, 2016 17.34 17.34 17.34 33 +0.05(+0.28%)
Jul 19, 2016 17.29 17.29 17.29 32 -0.31(-1.78%)
Jul 18, 2016 17.60 17.60 17.60 17.60 240 -0.04(-0.20%)
Jul 15, 2016 17.59 17.64 17.59 17.64 4,201 -0.02(-0.14%)
Jul 13, 2016 17.66 17.66 17.66 3,350 +0.50(+2.91%)
Jul 12, 2016 17.18 17.18 17.16 17.16 43,230 +0.71(+4.29%)
Jul 11, 2016 16.41 16.45 16.28 16.45 1,150 +0.34(+2.10%)
Jul 07, 2016 16.12 16.12 16.12 0 -0.20(-1.24%)
Jun 30, 2016 16.32 16.32 16.32 54 +0.61(+3.87%)
Jun 28, 2016 15.71 15.71 15.71 0 -0.02(-0.11%)
Jun 27, 2016 15.73 15.73 15.73 15.73 171 -0.78(-4.73%)
Jun 24, 2016 16.51 16.51 16.51 16.51 2,300 -0.68(-3.93%)
Jun 23, 2016 17.18 17.18 17.18 17.18 5,200 +0.34(+2.02%)
Jun 21, 2016 16.84 16.84 16.84 0 +0.19(+1.13%)
Jun 15, 2016 16.66 16.66 16.66 0 +0.11(+0.64%)
Jun 14, 2016 16.55 16.55 16.55 16.55 140 -1.45(-8.06%)
Jun 09, 2016 18.00 18.00 18.00 50 -0.58(-3.12%)
Jun 08, 2016 18.58 18.58 18.58 18.58 1,500 +0.45(+2.51%)
Jun 07, 2016 18.11 18.12 18.11 18.12 2,470 -0.06(-0.32%)
Jun 06, 2016 18.14 18.18 18.14 18.18 3,800 +0.34(+1.92%)
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.