Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 30, 2016 | 21.70 | 1 | -0.15(-0.70%) | |||
| Dec 20, 2016 | 21.86 | 336 | +0.10(+0.47%) | |||
| Dec 19, 2016 | 21.75 | 21.77 | 21.74 | 21.75 | 2,246 | -0.07(-0.31%) |
| Dec 13, 2016 | 21.82 | 21.82 | 21.82 | 0 | +0.13(+0.62%) | |
| Dec 07, 2016 | 21.69 | 1 | +0.53(+2.53%) | |||
| Dec 02, 2016 | 21.15 | 21.15 | 21.15 | 0 | -0.15(-0.71%) | |
| Nov 28, 2016 | 21.30 | 56 | +0.07(+0.31%) | |||
| Nov 23, 2016 | 21.24 | 21.24 | 21.24 | 0 | +0.41(+1.99%) | |
| Nov 16, 2016 | 20.82 | 20.82 | 20.82 | 0 | +0.02(+0.09%) | |
| Nov 14, 2016 | 20.80 | 5 | +0.53(+2.63%) | |||
| Nov 10, 2016 | 20.27 | 5 | +0.50(+2.51%) | |||
| Nov 09, 2016 | 19.21 | 19.78 | 19.21 | 19.78 | 1,106 | +0.07(+0.38%) |
| Nov 07, 2016 | 19.70 | 19.70 | 19.70 | 0 | +0.24(+1.23%) | |
| Nov 02, 2016 | 19.46 | 19.46 | 19.46 | 0 | -0.03(-0.14%) | |
| Nov 01, 2016 | 19.64 | 19.64 | 19.49 | 19.49 | 612 | -0.51(-2.54%) |
| Oct 21, 2016 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) | |
| Oct 20, 2016 | 19.96 | 20.00 | 19.96 | 20.00 | 449 | -0.21(-1.06%) |
| Oct 10, 2016 | 20.12 | 20.21 | 20.21 | 20.21 | 4,942 | -0.01(-0.04%) |
| Oct 03, 2016 | 20.22 | 20.22 | 20.22 | 20.22 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 20.22 | 20.22 | 20.22 | 20.22 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 20.22 | 20.22 | 20.22 | 20.22 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 20.22 | 20.22 | 20.22 | 20.22 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 20.19 | 20.22 | 20.22 | 20.22 | 224 | +0.00(+0.01%) |
| Sep 26, 2016 | 20.18 | 20.23 | 20.18 | 20.22 | 451 | -0.20(-0.97%) |
| Sep 22, 2016 | 20.41 | 20.41 | 20.41 | 20.41 | 224 | +0.31(+1.56%) |
| Sep 19, 2016 | 20.19 | 20.10 | 20.10 | 20.10 | 561 | +0.11(+0.57%) |
| Sep 16, 2016 | 19.95 | 19.99 | 19.95 | 19.99 | 1,067 | -0.12(-0.58%) |
| Sep 13, 2016 | 20.10 | 20.10 | 20.10 | 20.10 | 338 | -0.52(-2.50%) |
| Sep 02, 2016 | 20.62 | 20.62 | 20.62 | 20.62 | 338 | +0.07(+0.35%) |
| Aug 30, 2016 | 20.55 | 20.55 | 20.55 | 20.55 | 225 | +0.02(+0.10%) |
| Aug 11, 2016 | 20.56 | 20.60 | 20.52 | 20.53 | 24 | +0.14(+0.70%) |
| Aug 09, 2016 | 20.39 | 20.39 | 20.39 | 20.39 | 112 | +0.39(+1.95%) |
| Aug 03, 2016 | 20.00 | 20.00 | 20.00 | 20.00 | 40 | -0.37(-1.82%) |
| Jul 27, 2016 | 20.30 | 20.37 | 20.37 | 20.37 | 15,575 | +0.16(+0.78%) |
| Jul 19, 2016 | 20.21 | 20.21 | 20.21 | 20.21 | 112 | +0.03(+0.13%) |
| Jul 13, 2016 | 20.18 | 20.18 | 20.18 | 20.18 | 451 | +0.31(+1.56%) |
| Jul 08, 2016 | 19.87 | 19.87 | 19.87 | 19.87 | 36,116 | +0.38(+1.95%) |
| Jul 07, 2016 | 19.49 | 19.49 | 19.49 | 19.49 | 338 | +0.83(+4.42%) |
| Jun 27, 2016 | 18.67 | 18.67 | 18.67 | 18.67 | 112 | -0.85(-4.36%) |
| Jun 15, 2016 | 19.52 | 19.52 | 19.52 | 19.52 | 5 | +0.09(+0.46%) |
| Jun 14, 2016 | 19.41 | 19.43 | 19.41 | 19.43 | 908 | -0.15(-0.77%) |
| Jun 13, 2016 | 19.64 | 19.64 | 19.58 | 19.58 | 314 | -0.33(-1.68%) |
| Jun 09, 2016 | 19.92 | 19.92 | 19.92 | 19.92 | 454 | -0.00(-0.00%) |
| Jun 08, 2016 | 19.92 | 19.92 | 19.92 | 19.92 | 794 | +0.06(+0.31%) |
| Jun 07, 2016 | 19.86 | 19.86 | 19.85 | 19.85 | 6,224 | +0.07(+0.38%) |
| Jun 06, 2016 | 19.68 | 19.78 | 19.68 | 19.78 | 554 | +0.09(+0.47%) |
| Jun 03, 2016 | 19.58 | 19.69 | 19.58 | 19.69 | 484 | +0.15(+0.75%) |
| Jun 01, 2016 | 19.53 | 19.54 | 19.53 | 19.54 | 51 | -0.05(-0.26%) |
| May 31, 2016 | 19.59 | 19.59 | 19.59 | 19.59 | 340 | +0.48(+2.53%) |
| May 19, 2016 | 19.11 | 19.11 | 19.11 | 19.11 | 567 | -0.27(-1.41%) |
| May 17, 2016 | 19.38 | 19.38 | 19.38 | 19.38 | 113 | -0.07(-0.36%) |
| May 13, 2016 | 19.40 | 19.45 | 19.45 | 19.45 | 567 | +0.15(+0.78%) |
| May 12, 2016 | 19.27 | 19.31 | 19.27 | 19.30 | 993 | -0.30(-1.51%) |
| May 11, 2016 | 19.59 | 19.59 | 19.59 | 19.59 | 227 | -0.07(-0.33%) |
| May 10, 2016 | 19.67 | 19.67 | 19.66 | 19.66 | 397 | +0.09(+0.44%) |
| May 09, 2016 | 19.57 | 19.57 | 19.57 | 19.57 | 178 | +0.05(+0.28%) |
| May 06, 2016 | 19.45 | 19.53 | 19.45 | 19.52 | 1,021 | -0.17(-0.85%) |
| May 03, 2016 | 19.69 | 19.69 | 19.69 | 19.69 | 794 | -0.27(-1.37%) |
| May 02, 2016 | 19.86 | 19.96 | 19.86 | 19.96 | 556 | +0.14(+0.70%) |
| Apr 29, 2016 | 19.82 | 19.82 | 19.82 | 19.82 | 982 | -0.43(-2.12%) |
| Apr 25, 2016 | 20.25 | 20.25 | 20.25 | 20.25 | 1 | -0.12(-0.60%) |
| Apr 22, 2016 | 20.31 | 20.37 | 20.31 | 20.37 | 2,403 | +0.08(+0.39%) |
| Apr 21, 2016 | 20.29 | 20.29 | 20.29 | 20.29 | 255 | +0.14(+0.70%) |
| Apr 15, 2016 | 20.15 | 20.15 | 20.15 | 20.15 | 113 | -0.02(-0.11%) |
| Apr 13, 2016 | 20.18 | 20.18 | 20.18 | 20.18 | 908 | +0.22(+1.09%) |
| Apr 04, 2016 | 19.96 | 19.96 | 19.96 | 19.96 | 227 | -0.09(-0.44%) |
| Mar 31, 2016 | 20.05 | 20.05 | 20.05 | 20.05 | 52 | +0.25(+1.25%) |
| Mar 23, 2016 | 19.81 | 19.80 | 19.80 | 19.80 | 681 | -0.23(-1.13%) |
| Mar 18, 2016 | 20.00 | 20.03 | 20.03 | 20.03 | 908 | +0.07(+0.37%) |
| Mar 17, 2016 | 19.78 | 19.95 | 19.78 | 19.95 | 5,183 | +0.43(+2.20%) |
| Mar 15, 2016 | 19.52 | 19.52 | 19.52 | 19.52 | 684 | +0.31(+1.59%) |
| Mar 10, 2016 | 19.43 | 19.43 | 19.22 | 19.22 | 342 | -0.12(-0.64%) |
| Mar 04, 2016 | 19.34 | 19.34 | 19.34 | 19.34 | 1,940 | +0.30(+1.60%) |
| Mar 01, 2016 | 19.04 | 19.04 | 19.04 | 19.04 | 34 | +0.33(+1.75%) |
| Feb 25, 2016 | 18.71 | 18.71 | 18.71 | 18.71 | 93 | +0.19(+1.00%) |
| Feb 24, 2016 | 18.51 | 18.52 | 18.51 | 18.52 | 610 | +0.18(+0.98%) |
| Feb 23, 2016 | 18.34 | 18.34 | 18.34 | 18.34 | 171 | -0.01(-0.05%) |
| Feb 18, 2016 | 18.35 | 18.35 | 18.35 | 18.35 | 114 | +1.02(+5.86%) |
| Feb 11, 2016 | 17.20 | 17.33 | 17.33 | 17.33 | 23,860 | -0.32(-1.84%) |
| Feb 10, 2016 | 17.69 | 17.69 | 17.66 | 17.66 | 890 | +0.08(+0.46%) |
| Feb 09, 2016 | 17.58 | 17.58 | 17.58 | 17.58 | 228 | -0.16(-0.90%) |
| Feb 08, 2016 | 17.76 | 17.76 | 17.56 | 17.74 | 6,320 | -1.16(-6.12%) |
| Feb 01, 2016 | 18.89 | 18.89 | 18.89 | 18.89 | 342 | +0.25(+1.37%) |
| Jan 29, 2016 | 18.39 | 18.64 | 18.39 | 18.64 | 742 | +0.31(+1.72%) |
| Jan 28, 2016 | 18.32 | 18.33 | 18.31 | 18.32 | 10,160 | +0.04(+0.19%) |
| Jan 27, 2016 | 18.29 | 18.29 | 18.29 | 18.29 | 468 | -0.20(-1.07%) |
| Jan 26, 2016 | 18.47 | 18.49 | 18.47 | 18.49 | 630 | -0.07(-0.36%) |
| Jan 22, 2016 | 18.60 | 18.55 | 18.55 | 18.55 | 799 | +0.39(+2.13%) |
| Jan 21, 2016 | 18.18 | 18.21 | 18.17 | 18.17 | 521 | +0.18(+1.02%) |
| Jan 20, 2016 | 17.97 | 17.98 | 17.97 | 17.98 | 986 | -0.30(-1.62%) |
| Jan 19, 2016 | 18.32 | 18.32 | 18.28 | 18.28 | 673 | +0.06(+0.32%) |
| Jan 15, 2016 | 18.20 | 18.22 | 18.22 | 18.22 | 342 | -0.40(-2.15%) |
| Jan 14, 2016 | 18.62 | 18.62 | 18.62 | 18.62 | 342 | +0.09(+0.47%) |
| Jan 13, 2016 | 18.46 | 18.53 | 18.46 | 18.53 | 821 | -0.40(-2.11%) |
| Jan 12, 2016 | 18.93 | 18.93 | 18.93 | 18.93 | 502 | -0.23(-1.21%) |
| Jan 07, 2016 | 19.28 | 19.17 | 19.17 | 19.17 | 2,054 | -0.41(-2.10%) |
| Jan 06, 2016 | 19.58 | 19.58 | 19.58 | 19.58 | 114 | -0.23(-1.15%) |
| Jan 05, 2016 | 19.80 | 19.80 | 19.80 | 19.80 | 117 | +0.11(+0.58%) |
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.
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.
