Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2016 | 22.89 | 23.21 | 23.21 | 23.21 | 1,000 | +0.02(+0.10%) |
Apr 22, 2016 | 23.12 | 23.18 | 23.18 | 23.18 | 900 | +0.05(+0.23%) |
Apr 21, 2016 | 23.10 | 23.13 | 23.10 | 23.13 | 21,090 | +0.18(+0.79%) |
Apr 19, 2016 | 22.95 | 22.95 | 22.95 | 22.95 | 51,900 | +0.05(+0.22%) |
Apr 18, 2016 | 22.90 | 22.90 | 22.90 | 22.90 | 17,100 | -0.02(-0.09%) |
Apr 13, 2016 | 23.00 | 22.92 | 22.92 | 22.92 | 12,900 | +0.03(+0.13%) |
Apr 11, 2016 | 22.82 | 22.89 | 22.89 | 22.89 | 600 | +0.11(+0.48%) |
Apr 07, 2016 | 22.79 | 22.79 | 22.78 | 22.78 | 130 | -0.13(-0.56%) |
Apr 06, 2016 | 22.88 | 22.91 | 22.88 | 22.91 | 248 | -0.12(-0.53%) |
Mar 31, 2016 | 23.03 | 23.03 | 23.03 | 23.03 | 73 | -0.07(-0.30%) |
Mar 29, 2016 | 23.10 | 23.10 | 23.10 | 23.10 | 45 | -0.12(-0.52%) |
Mar 28, 2016 | 23.22 | 23.22 | 23.22 | 23.22 | 430 | -0.23(-0.98%) |
Mar 24, 2016 | 23.32 | 23.45 | 23.45 | 23.45 | 1,000 | +0.12(+0.51%) |
Mar 23, 2016 | 23.33 | 23.33 | 23.33 | 23.33 | 4,000 | +0.10(+0.43%) |
Mar 18, 2016 | 23.23 | 23.23 | 23.23 | 23.23 | 6,500 | -0.11(-0.45%) |
Mar 17, 2016 | 23.35 | 23.36 | 23.33 | 23.34 | 15,435 | -0.22(-0.96%) |
Mar 16, 2016 | 23.71 | 23.71 | 23.56 | 23.56 | 17,375 | +0.11(+0.47%) |
Mar 10, 2016 | 23.45 | 23.45 | 23.45 | 23.45 | 21,200 | +0.15(+0.64%) |
Mar 08, 2016 | 23.30 | 23.30 | 23.30 | 23.30 | 5,200 | -0.11(-0.47%) |
Mar 07, 2016 | 23.42 | 23.42 | 23.41 | 23.41 | 37,000 | +0.11(+0.49%) |
Mar 03, 2016 | 23.38 | 23.30 | 23.30 | 23.30 | 1,000 | -0.00(-0.02%) |
Mar 02, 2016 | 23.30 | 23.30 | 23.30 | 23.30 | 100 | +0.19(+0.81%) |
Feb 26, 2016 | 23.10 | 23.11 | 23.11 | 23.11 | 400 | +0.13(+0.57%) |
Feb 24, 2016 | 22.96 | 22.98 | 22.98 | 22.98 | 29,500 | -0.08(-0.34%) |
Feb 22, 2016 | 23.06 | 23.06 | 23.06 | 23.06 | 18 | +0.02(+0.09%) |
Feb 19, 2016 | 23.04 | 23.04 | 23.04 | 23.04 | 197 | -0.04(-0.17%) |
Feb 18, 2016 | 20.67 | 23.08 | 20.67 | 23.08 | 320 | +0.00(+0.00%) |
Feb 17, 2016 | 23.13 | 23.13 | 23.08 | 23.08 | 1,119 | +0.17(+0.74%) |
Feb 12, 2016 | 22.90 | 22.91 | 22.91 | 22.91 | 300 | +0.06(+0.26%) |
Feb 09, 2016 | 22.83 | 22.85 | 22.85 | 22.85 | 5,100 | -0.22(-0.95%) |
Feb 04, 2016 | 23.07 | 23.07 | 23.07 | 23.07 | 100 | -0.04(-0.15%) |
Feb 03, 2016 | 23.13 | 23.13 | 23.11 | 23.11 | 242 | -0.24(-1.05%) |
Feb 01, 2016 | 23.35 | 23.35 | 23.35 | 23.35 | 400 | -0.04(-0.17%) |
Jan 28, 2016 | 23.39 | 23.39 | 23.39 | 23.39 | 2,300 | -0.08(-0.34%) |
Jan 27, 2016 | 23.49 | 23.49 | 23.47 | 23.47 | 599 | -0.01(-0.04%) |
Jan 26, 2016 | 23.49 | 23.49 | 23.48 | 23.48 | 300 | -0.07(-0.30%) |
Jan 25, 2016 | 23.55 | 23.55 | 23.55 | 23.55 | 9,542 | -0.01(-0.04%) |
Jan 22, 2016 | 23.60 | 23.60 | 23.56 | 23.56 | 200 | +0.10(+0.42%) |
Jan 21, 2016 | 23.42 | 23.46 | 23.42 | 23.46 | 490 | +0.11(+0.46%) |
Jan 20, 2016 | 23.45 | 23.45 | 23.35 | 23.35 | 767 | -0.21(-0.87%) |
Jan 19, 2016 | 23.59 | 23.59 | 23.55 | 23.56 | 1,860 | -0.19(-0.80%) |
Jan 14, 2016 | 23.69 | 23.75 | 23.75 | 23.75 | 800 | +0.05(+0.21%) |
Jan 13, 2016 | 23.82 | 23.82 | 23.70 | 23.70 | 32,462 | -0.21(-0.88%) |
Jan 11, 2016 | 23.90 | 23.91 | 23.91 | 23.91 | 2,000 | +0.04(+0.17%) |
Jan 08, 2016 | 23.85 | 23.90 | 23.81 | 23.87 | 5,245 | -0.05(-0.23%) |
Jan 07, 2016 | 23.99 | 24.25 | 22.12 | 23.92 | 12,333 | -0.13(-0.52%) |
Jan 06, 2016 | 24.11 | 24.11 | 24.05 | 24.05 | 628 | -0.10(-0.41%) |
Jan 05, 2016 | 24.13 | 24.15 | 24.13 | 24.15 | 876 | +0.02(+0.08%) |
Jan 04, 2016 | 24.06 | 24.13 | 24.04 | 24.13 | 42,940 | -0.10(-0.41%) |
Dec 31, 2015 | 24.22 | 24.23 | 24.23 | 24.23 | 600 | -0.04(-0.17%) |
Dec 30, 2015 | 24.25 | 24.30 | 24.25 | 24.27 | 1,825 | -0.02(-0.07%) |
Dec 29, 2015 | 24.18 | 24.29 | 24.18 | 24.29 | 60,345 | +0.12(+0.51%) |
Dec 28, 2015 | 24.12 | 24.18 | 24.12 | 24.16 | 2,550 | -0.03(-0.11%) |
Dec 23, 2015 | 24.19 | 24.19 | 24.19 | 24.19 | 1,400 | +0.03(+0.13%) |
Dec 22, 2015 | 24.05 | 24.16 | 24.05 | 24.16 | 1,526 | +0.10(+0.41%) |
Dec 21, 2015 | 24.13 | 24.13 | 24.02 | 24.06 | 1,000 | -0.04(-0.17%) |
Dec 18, 2015 | 24.14 | 24.15 | 24.10 | 24.10 | 1,436 | -0.09(-0.37%) |
Dec 17, 2015 | 24.26 | 24.26 | 24.16 | 24.19 | 3,406 | -0.08(-0.34%) |
Dec 16, 2015 | 24.18 | 24.41 | 24.17 | 24.27 | 41,534 | +0.20(+0.82%) |
Dec 15, 2015 | 24.09 | 24.46 | 24.04 | 24.07 | 46,603 | +0.06(+0.25%) |
Dec 10, 2015 | 24.01 | 24.01 | 24.01 | 24.01 | 200 | -0.06(-0.23%) |
Dec 09, 2015 | 24.07 | 24.07 | 24.07 | 24.07 | 325 | -0.06(-0.26%) |
Dec 08, 2015 | 24.13 | 24.13 | 24.13 | 24.13 | 510 | +0.05(+0.21%) |
Dec 07, 2015 | 24.11 | 24.11 | 24.08 | 24.08 | 795 | +0.01(+0.02%) |
Dec 04, 2015 | 24.45 | 24.45 | 24.08 | 24.08 | 3,862 | -0.32(-1.33%) |
Dec 03, 2015 | 24.40 | 24.40 | 24.40 | 24.40 | 43,020 | +0.23(+0.95%) |
Dec 02, 2015 | 24.15 | 24.61 | 24.15 | 24.17 | 203,000 | +0.11(+0.46%) |
Dec 01, 2015 | 24.20 | 24.20 | 24.06 | 24.06 | 1,089 | -0.08(-0.34%) |
Nov 30, 2015 | 24.12 | 24.14 | 24.12 | 24.14 | 100,189 | -0.08(-0.32%) |
Nov 24, 2015 | 24.24 | 24.22 | 24.22 | 24.22 | 1,300 | +0.16(+0.66%) |
Nov 16, 2015 | 24.08 | 24.06 | 24.06 | 24.06 | 1,100 | -0.06(-0.24%) |
Nov 12, 2015 | 24.12 | 24.12 | 24.12 | 24.12 | 80 | +0.27(+1.15%) |
Nov 02, 2015 | 23.83 | 23.84 | 23.84 | 23.84 | 500 | +0.47(+2.03%) |
Oct 27, 2015 | 23.43 | 23.37 | 23.37 | 23.37 | 200 | -0.18(-0.76%) |
Oct 23, 2015 | 23.55 | 23.55 | 23.55 | 23.55 | 200 | +0.04(+0.17%) |
Oct 20, 2015 | 23.51 | 23.51 | 23.51 | 23.51 | 200 | -0.00(-0.01%) |
Oct 12, 2015 | 23.52 | 23.51 | 23.51 | 23.51 | 300 | +0.01(+0.05%) |
Oct 09, 2015 | 23.50 | 23.52 | 23.49 | 23.50 | 2,200 | -0.02(-0.08%) |
Sep 30, 2015 | 23.52 | 23.52 | 23.52 | 23.52 | 95 | +0.02(+0.09%) |
Sep 29, 2015 | 23.50 | 23.50 | 23.50 | 23.50 | 197 | -0.32(-1.35%) |
Sep 11, 2015 | 23.82 | 23.82 | 23.82 | 23.82 | 300 | -0.01(-0.04%) |
Sep 03, 2015 | 23.83 | 23.83 | 23.83 | 23.83 | 42 | -0.07(-0.31%) |
Sep 01, 2015 | 23.90 | 23.90 | 23.90 | 23.90 | 200 | +0.15(+0.64%) |
Aug 26, 2015 | 23.75 | 23.75 | 23.75 | 23.75 | 700 | +0.01(+0.04%) |
Aug 25, 2015 | 23.74 | 23.74 | 23.74 | 23.74 | 377 | -0.32(-1.33%) |
Aug 19, 2015 | 24.07 | 24.06 | 24.06 | 24.06 | 300 | -0.11(-0.45%) |
Aug 14, 2015 | 24.17 | 24.17 | 24.17 | 24.17 | 400 | +0.33(+1.38%) |
Aug 12, 2015 | 23.84 | 23.84 | 23.84 | 23.84 | 700 | -0.30(-1.24%) |
Aug 10, 2015 | 24.12 | 24.15 | 24.12 | 24.14 | 51 | +0.05(+0.22%) |
Aug 07, 2015 | 24.12 | 24.12 | 24.09 | 24.09 | 1,505 | -0.07(-0.31%) |
Aug 06, 2015 | 24.16 | 24.16 | 24.16 | 24.16 | 43,080 | +0.13(+0.54%) |
Aug 04, 2015 | 24.03 | 24.03 | 24.03 | 24.03 | 400 | -0.09(-0.37%) |
Jul 29, 2015 | 24.12 | 24.12 | 24.12 | 24.12 | 100 | +0.02(+0.08%) |
Jul 28, 2015 | 24.11 | 24.11 | 24.10 | 24.10 | 300 | -0.25(-1.01%) |
Jul 20, 2015 | 24.35 | 24.35 | 24.35 | 24.35 | 1,000 | +0.24(+0.98%) |
Jul 15, 2015 | 24.24 | 24.11 | 24.11 | 24.11 | 600 | +0.13(+0.54%) |
Jul 07, 2015 | 23.96 | 23.98 | 23.98 | 23.98 | 800 | -0.45(-1.86%) |
Jun 26, 2015 | 24.52 | 24.43 | 24.43 | 24.43 | 800 | +0.11(+0.43%) |
Jun 22, 2015 | 24.38 | 24.38 | 24.30 | 24.33 | 4 | -0.12(-0.49%) |
Jun 16, 2015 | 24.45 | 24.45 | 24.45 | 24.45 | 100 | -0.16(-0.65%) |
Jun 10, 2015 | 24.68 | 24.61 | 24.61 | 24.61 | 1,000 | +0.02(+0.10%) |
Jun 08, 2015 | 24.59 | 24.59 | 24.59 | 24.59 | 300 | -0.04(-0.18%) |
Jun 05, 2015 | 24.70 | 24.70 | 24.63 | 24.63 | 450 | +0.42(+1.73%) |
Jun 01, 2015 | 24.25 | 24.21 | 24.21 | 24.21 | 4,100 | -0.15(-0.62%) |
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.