Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.08 | 23.08 | 23.08 | 0 | -0.17(-0.75%) | |
Apr 26, 2017 | 23.25 | 23.25 | 23.25 | 0 | +0.15(+0.67%) | |
Apr 25, 2017 | 23.10 | 23.10 | 23.10 | 23.10 | 845 | -0.00(-0.00%) |
Apr 24, 2017 | 23.14 | 23.14 | 23.10 | 23.10 | 1,560 | +0.08(+0.35%) |
Apr 21, 2017 | 22.93 | 23.02 | 22.92 | 23.02 | 5,745 | +0.11(+0.48%) |
Apr 19, 2017 | 22.91 | 22.91 | 22.91 | 0 | +0.04(+0.17%) | |
Apr 18, 2017 | 22.88 | 22.91 | 22.86 | 22.87 | 1,213 | +0.02(+0.09%) |
Apr 17, 2017 | 22.92 | 22.92 | 22.83 | 22.85 | 4,512 | -0.21(-0.91%) |
Apr 13, 2017 | 23.12 | 23.15 | 23.05 | 23.06 | 140,442 | -0.15(-0.63%) |
Apr 12, 2017 | 23.21 | 23.21 | 23.21 | 23.21 | 845 | -0.03(-0.14%) |
Apr 11, 2017 | 23.32 | 23.32 | 23.22 | 23.24 | 3,385 | -0.14(-0.59%) |
Apr 07, 2017 | 23.38 | 2 | +0.03(+0.11%) | |||
Apr 06, 2017 | 23.35 | 23.35 | 23.35 | 23.35 | 206 | -0.04(-0.17%) |
Apr 05, 2017 | 23.31 | 23.39 | 23.31 | 23.39 | 1,246 | +0.02(+0.09%) |
Apr 04, 2017 | 23.37 | 23.37 | 23.37 | 23.37 | 286 | +0.03(+0.13%) |
Apr 03, 2017 | 23.34 | 23.34 | 23.34 | 23.34 | 262 | -0.07(-0.29%) |
Mar 31, 2017 | 23.36 | 23.47 | 23.36 | 23.41 | 4,767 | -0.11(-0.47%) |
Mar 30, 2017 | 23.52 | 23.52 | 23.52 | 23.52 | 115 | +0.03(+0.12%) |
Mar 29, 2017 | 23.49 | 23.49 | 23.49 | 23.49 | 475 | -0.01(-0.03%) |
Mar 28, 2017 | 23.36 | 23.50 | 23.36 | 23.50 | 356 | +0.04(+0.17%) |
Mar 27, 2017 | 23.33 | 23.46 | 23.33 | 23.46 | 612 | -0.07(-0.30%) |
Mar 22, 2017 | 23.53 | 23.53 | 23.53 | 0 | -0.02(-0.09%) | |
Mar 21, 2017 | 23.60 | 23.60 | 23.52 | 23.55 | 6,352 | -0.13(-0.55%) |
Mar 20, 2017 | 23.72 | 23.72 | 23.68 | 23.68 | 601 | -0.06(-0.25%) |
Mar 17, 2017 | 23.72 | 23.74 | 23.72 | 23.74 | 295 | -0.01(-0.04%) |
Mar 16, 2017 | 23.75 | 23.75 | 23.71 | 23.75 | 2,569 | -0.10(-0.42%) |
Mar 15, 2017 | 23.89 | 23.94 | 23.85 | 23.85 | 16,507 | -0.08(-0.33%) |
Mar 14, 2017 | 23.93 | 23.93 | 23.93 | 23.93 | 38,801 | -0.04(-0.15%) |
Mar 13, 2017 | 23.93 | 23.97 | 23.92 | 23.96 | 1,534 | +0.11(+0.45%) |
Mar 10, 2017 | 23.90 | 23.91 | 23.86 | 23.86 | 85,897 | -0.08(-0.34%) |
Mar 09, 2017 | 23.94 | 23.94 | 23.91 | 23.94 | 66,987 | +0.08(+0.33%) |
Mar 08, 2017 | 23.90 | 23.90 | 23.86 | 23.86 | 6,829 | +0.09(+0.38%) |
Mar 06, 2017 | 23.77 | 45 | +0.06(+0.24%) | |||
Mar 01, 2017 | 23.72 | 31 | +0.24(+1.02%) | |||
Feb 28, 2017 | 23.48 | 23.48 | 23.48 | 23.48 | 230 | +0.10(+0.41%) |
Feb 24, 2017 | 23.38 | 23.38 | 23.38 | 0 | -0.05(-0.20%) | |
Feb 23, 2017 | 23.46 | 23.47 | 23.42 | 23.43 | 920 | -0.17(-0.73%) |
Feb 22, 2017 | 23.55 | 23.60 | 23.55 | 23.60 | 4,266 | -0.12(-0.51%) |
Feb 16, 2017 | 23.72 | 7,400 | -0.23(-0.96%) | |||
Feb 14, 2017 | 23.95 | 79 | +0.38(+1.61%) | |||
Feb 09, 2017 | 23.57 | 8 | +0.08(+0.34%) | |||
Feb 08, 2017 | 23.46 | 23.49 | 23.45 | 23.49 | 3,303 | -0.02(-0.09%) |
Feb 07, 2017 | 23.56 | 23.56 | 23.46 | 23.51 | 1,461 | +0.01(+0.04%) |
Feb 06, 2017 | 23.50 | 23.50 | 23.50 | 23.50 | 101 | -0.05(-0.19%) |
Feb 03, 2017 | 23.61 | 23.61 | 23.55 | 23.55 | 2,717 | -0.12(-0.52%) |
Feb 02, 2017 | 23.67 | 23.67 | 23.67 | 23.67 | 790 | -0.03(-0.12%) |
Feb 01, 2017 | 23.76 | 23.80 | 23.70 | 23.70 | 55,280 | +0.02(+0.11%) |
Jan 31, 2017 | 23.66 | 23.67 | 23.65 | 23.67 | 7,610 | -0.05(-0.21%) |
Jan 27, 2017 | 23.72 | 2 | -0.11(-0.46%) | |||
Jan 25, 2017 | 23.83 | 23.83 | 23.83 | 0 | +0.20(+0.85%) | |
Jan 23, 2017 | 23.63 | 20 | -0.15(-0.63%) | |||
Jan 20, 2017 | 23.83 | 23.83 | 23.78 | 23.78 | 10,995 | -0.09(-0.38%) |
Jan 19, 2017 | 23.86 | 23.88 | 23.85 | 23.87 | 12,850 | +0.10(+0.43%) |
Jan 18, 2017 | 23.58 | 23.77 | 23.58 | 23.77 | 21,389 | +0.23(+0.96%) |
Jan 17, 2017 | 23.58 | 23.58 | 23.54 | 23.54 | 541 | -0.16(-0.66%) |
Jan 13, 2017 | 23.70 | 23.70 | 23.70 | 0 | +0.05(+0.21%) | |
Jan 12, 2017 | 23.65 | 23.66 | 23.55 | 23.65 | 10,679 | -0.02(-0.09%) |
Jan 10, 2017 | 23.67 | 137 | -0.01(-0.03%) | |||
Jan 09, 2017 | 23.71 | 23.71 | 23.67 | 23.68 | 1,270 | -0.06(-0.26%) |
Jan 06, 2017 | 23.74 | 23.74 | 23.74 | 23.74 | 662 | +0.11(+0.45%) |
Jan 05, 2017 | 23.65 | 23.65 | 23.63 | 23.63 | 770 | -0.18(-0.74%) |
Jan 04, 2017 | 23.82 | 23.83 | 23.81 | 23.81 | 1,675 | +0.01(+0.05%) |
Jan 03, 2017 | 23.80 | 23.80 | 23.80 | 23.80 | 413 | +0.03(+0.12%) |
Dec 30, 2016 | 23.77 | 23.77 | 23.77 | 0 | +0.06(+0.25%) | |
Dec 29, 2016 | 23.70 | 23.71 | 23.70 | 23.71 | 630 | -0.29(-1.21%) |
Dec 28, 2016 | 24.01 | 24.01 | 24.00 | 24.00 | 2,844 | -0.02(-0.08%) |
Dec 27, 2016 | 24.02 | 24.02 | 23.99 | 24.02 | 2,611 | +0.01(+0.04%) |
Dec 23, 2016 | 24.01 | 24.01 | 24.01 | 0 | +0.03(+0.14%) | |
Dec 22, 2016 | 24.00 | 24.00 | 23.98 | 23.98 | 716 | +0.00(+0.00%) |
Dec 21, 2016 | 23.93 | 23.97 | 23.91 | 23.97 | 759 | +0.04(+0.19%) |
Dec 20, 2016 | 23.91 | 23.98 | 23.91 | 23.93 | 2,708 | -0.08(-0.33%) |
Dec 19, 2016 | 24.00 | 24.01 | 23.93 | 24.01 | 1,146 | -0.03(-0.12%) |
Dec 16, 2016 | 24.09 | 24.09 | 24.04 | 24.04 | 781 | -0.05(-0.21%) |
Dec 15, 2016 | 24.04 | 24.09 | 24.04 | 24.09 | 571 | +0.24(+1.00%) |
Dec 14, 2016 | 23.77 | 23.85 | 23.71 | 23.85 | 13,093 | +0.02(+0.08%) |
Dec 13, 2016 | 23.74 | 23.83 | 23.74 | 23.83 | 930 | +0.04(+0.17%) |
Dec 12, 2016 | 23.81 | 23.81 | 23.79 | 23.79 | 5,005 | +0.09(+0.38%) |
Dec 09, 2016 | 23.70 | 23.70 | 23.69 | 23.70 | 1,601 | +0.09(+0.38%) |
Dec 08, 2016 | 23.60 | 23.63 | 23.60 | 23.61 | 14,931 | -0.01(-0.02%) |
Dec 07, 2016 | 23.62 | 23.62 | 23.62 | 23.62 | 112 | -0.07(-0.31%) |
Dec 06, 2016 | 23.69 | 23.70 | 23.67 | 23.69 | 1,183 | +0.00(+0.00%) |
Dec 05, 2016 | 23.75 | 23.75 | 23.69 | 23.69 | 1,713 | -0.14(-0.59%) |
Dec 02, 2016 | 23.83 | 23.83 | 23.79 | 23.83 | 1,418 | +0.02(+0.10%) |
Dec 01, 2016 | 23.78 | 23.81 | 23.78 | 23.81 | 468 | +0.25(+1.07%) |
Nov 30, 2016 | 23.55 | 23.55 | 23.55 | 23.55 | 205 | -0.06(-0.24%) |
Nov 28, 2016 | 23.61 | 22 | -0.10(-0.42%) | |||
Nov 25, 2016 | 23.70 | 23.71 | 23.70 | 23.71 | 3,775 | +0.02(+0.10%) |
Nov 23, 2016 | 23.69 | 23.69 | 23.69 | 0 | +0.14(+0.58%) | |
Nov 22, 2016 | 23.57 | 23.57 | 23.55 | 23.55 | 510 | -0.05(-0.21%) |
Nov 21, 2016 | 23.57 | 23.61 | 23.57 | 23.60 | 369 | +0.12(+0.51%) |
Nov 18, 2016 | 23.49 | 23.49 | 23.47 | 23.48 | 5,048 | -0.06(-0.25%) |
Nov 17, 2016 | 23.54 | 23.54 | 23.52 | 23.54 | 463 | +0.06(+0.28%) |
Nov 16, 2016 | 23.52 | 23.52 | 23.47 | 23.48 | 3,604 | +0.04(+0.15%) |
Nov 15, 2016 | 23.45 | 23.45 | 23.39 | 23.44 | 1,512 | +0.08(+0.34%) |
Nov 14, 2016 | 23.38 | 23.38 | 23.36 | 23.36 | 1,615 | +0.13(+0.56%) |
Nov 11, 2016 | 23.16 | 23.46 | 23.16 | 23.23 | 11,966 | +0.07(+0.30%) |
Nov 10, 2016 | 23.05 | 23.16 | 23.05 | 23.16 | 37,141 | +0.24(+1.05%) |
Nov 09, 2016 | 22.92 | 22.92 | 22.92 | 22.92 | 5,500 | +0.11(+0.48%) |
Nov 08, 2016 | 22.81 | 22.81 | 22.81 | 22.81 | 330 | +0.19(+0.84%) |
Nov 04, 2016 | 22.62 | 22.62 | 22.62 | 0 | -0.09(-0.38%) | |
Nov 03, 2016 | 22.71 | 22.71 | 22.71 | 22.71 | 331 | -0.12(-0.54%) |
Nov 01, 2016 | 22.83 | 10 | +0.00(+0.00%) | |||
Oct 31, 2016 | 22.83 | 22.83 | 22.80 | 22.83 | 645 | +0.02(+0.07%) |
Oct 28, 2016 | 22.81 | 22.81 | 22.81 | 22.81 | 170 | +0.07(+0.33%) |
Oct 26, 2016 | 22.74 | 12 | -0.04(-0.18%) | |||
Oct 24, 2016 | 22.78 | 22.78 | 22.78 | 22.78 | 12 | +0.03(+0.13%) |
Oct 21, 2016 | 22.75 | 22.75 | 22.75 | 22.75 | 750 | +0.03(+0.15%) |
Oct 20, 2016 | 22.72 | 22.72 | 22.72 | 22.72 | 500 | +0.02(+0.10%) |
Oct 18, 2016 | 22.68 | 22.69 | 22.69 | 22.69 | 7,300 | -0.12(-0.51%) |
Oct 17, 2016 | 22.81 | 22.81 | 22.81 | 22.81 | 275 | +0.01(+0.05%) |
Oct 14, 2016 | 22.80 | 22.80 | 22.80 | 22.80 | 250 | -0.01(-0.05%) |
Oct 13, 2016 | 22.81 | 22.81 | 22.81 | 22.81 | 2,000 | +0.00(+0.00%) |
Oct 11, 2016 | 22.81 | 22.81 | 22.81 | 22.81 | 21,100 | -0.03(-0.13%) |
Oct 06, 2016 | 22.77 | 22.84 | 22.84 | 22.84 | 24,900 | +0.30(+1.33%) |
Oct 03, 2016 | 22.54 | 22.54 | 22.54 | 22.54 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 22.54 | 22.54 | 22.54 | 22.54 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 22.57 | 22.54 | 22.54 | 22.54 | 3,900 | -0.09(-0.40%) |
Sep 28, 2016 | 22.63 | 22.63 | 22.63 | 22.63 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 22.63 | 22.63 | 22.63 | 22.63 | 0 | +0.00(+0.00%) |
Sep 21, 2016 | 22.63 | 22.63 | 22.63 | 22.63 | 1,500 | -0.04(-0.18%) |
Sep 12, 2016 | 22.67 | 22.67 | 22.67 | 22.67 | 400 | -0.01(-0.04%) |
Sep 01, 2016 | 22.68 | 22.68 | 22.68 | 22.68 | 1,000 | +0.04(+0.18%) |
Aug 31, 2016 | 22.69 | 22.69 | 22.64 | 22.64 | 1,300 | -0.02(-0.07%) |
Aug 30, 2016 | 22.63 | 22.66 | 22.63 | 22.66 | 250 | -0.06(-0.28%) |
Aug 29, 2016 | 22.72 | 22.72 | 22.72 | 22.72 | 250 | -0.07(-0.30%) |
Aug 26, 2016 | 22.72 | 22.79 | 22.71 | 22.79 | 2,420 | +0.25(+1.10%) |
Aug 22, 2016 | 22.54 | 22.54 | 22.54 | 22.54 | 700 | -0.02(-0.08%) |
Aug 15, 2016 | 22.57 | 22.56 | 22.56 | 22.56 | 1,200 | +0.14(+0.62%) |
Aug 10, 2016 | 22.42 | 22.42 | 22.42 | 22.42 | 50,000 | -0.09(-0.40%) |
Aug 09, 2016 | 22.51 | 22.51 | 22.51 | 22.51 | 31,700 | -0.04(-0.18%) |
Aug 08, 2016 | 22.55 | 22.55 | 22.55 | 22.55 | 35,000 | +0.03(+0.14%) |
Aug 02, 2016 | 22.52 | 22.52 | 22.52 | 22.52 | 400 | +0.12(+0.53%) |
Aug 01, 2016 | 22.40 | 22.43 | 22.40 | 22.40 | 372 | -0.23(-0.99%) |
Jul 26, 2016 | 22.62 | 22.62 | 22.62 | 22.62 | 18 | +0.02(+0.07%) |
Jul 25, 2016 | 22.61 | 22.61 | 22.61 | 22.61 | 38,000 | +0.02(+0.09%) |
Jul 22, 2016 | 22.59 | 22.59 | 22.59 | 22.59 | 84,046 | -0.04(-0.18%) |
Jul 20, 2016 | 22.63 | 22.63 | 22.63 | 22.63 | 64,000 | +0.06(+0.28%) |
Jul 19, 2016 | 22.57 | 22.57 | 22.57 | 22.57 | 150 | +0.09(+0.42%) |
Jul 13, 2016 | 22.43 | 22.47 | 22.47 | 22.47 | 16,000 | +0.30(+1.33%) |
Jul 05, 2016 | 22.17 | 22.17 | 22.17 | 22.18 | 1,940 | -0.16(-0.72%) |
Jun 28, 2016 | 22.29 | 22.34 | 22.34 | 22.34 | 500 | -0.11(-0.50%) |
Jun 24, 2016 | 22.45 | 22.45 | 22.45 | 22.45 | 20,900 | -0.33(-1.45%) |
Jun 23, 2016 | 22.78 | 22.78 | 22.78 | 22.78 | 20,800 | +0.27(+1.19%) |
Jun 16, 2016 | 22.53 | 22.51 | 22.51 | 22.51 | 3,600 | -0.14(-0.61%) |
Jun 13, 2016 | 22.66 | 22.66 | 22.63 | 22.65 | 4 | -0.21(-0.92%) |
Jun 08, 2016 | 22.86 | 22.86 | 22.86 | 22.86 | 2,800 | +0.07(+0.31%) |
Jun 07, 2016 | 22.88 | 22.88 | 22.79 | 22.79 | 2,572 | -0.16(-0.70%) |
Jun 06, 2016 | 22.92 | 22.95 | 22.91 | 22.95 | 1,601 | +0.04(+0.17%) |
Jun 03, 2016 | 22.92 | 22.93 | 22.87 | 22.91 | 26,000 | -0.22(-0.95%) |
Jun 02, 2016 | 23.14 | 23.15 | 23.13 | 23.13 | 2,502 | -0.04(-0.17%) |
Jun 01, 2016 | 23.17 | 23.18 | 23.16 | 23.17 | 2,200 | -0.10(-0.43%) |
May 27, 2016 | 23.19 | 23.28 | 23.19 | 23.27 | 4 | +0.04(+0.17%) |
May 25, 2016 | 23.18 | 23.25 | 23.18 | 23.23 | 15 | -0.00(-0.01%) |
May 24, 2016 | 23.23 | 23.28 | 23.23 | 23.23 | 1,600 | -0.03(-0.12%) |
May 19, 2016 | 23.25 | 23.26 | 23.25 | 23.26 | 65 | +0.14(+0.61%) |
May 18, 2016 | 23.12 | 23.12 | 23.12 | 23.12 | 32,300 | +0.14(+0.61%) |
May 16, 2016 | 22.98 | 22.98 | 22.98 | 22.98 | 700 | +0.17(+0.75%) |
May 11, 2016 | 22.82 | 22.81 | 22.81 | 22.81 | 200 | -0.05(-0.20%) |
May 09, 2016 | 22.86 | 22.86 | 22.86 | 22.86 | 1,300 | -0.01(-0.06%) |
May 06, 2016 | 22.88 | 22.88 | 22.87 | 22.87 | 13,300 | -0.08(-0.35%) |
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.