Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2016 | 26.94 | 26.94 | 26.94 | 26.94 | 30 | +0.02(+0.07%) |
May 26, 2016 | 26.92 | 26.92 | 26.92 | 26.92 | 203 | +0.04(+0.13%) |
May 25, 2016 | 26.89 | 26.89 | 26.89 | 26.89 | 224 | +0.49(+1.85%) |
May 23, 2016 | 26.38 | 26.40 | 26.38 | 26.40 | 22 | +0.14(+0.52%) |
May 20, 2016 | 25.56 | 26.31 | 25.56 | 26.26 | 1,582 | +0.32(+1.23%) |
May 19, 2016 | 25.95 | 25.95 | 25.94 | 25.94 | 712 | -0.43(-1.64%) |
May 17, 2016 | 26.20 | 26.37 | 26.20 | 26.37 | 8 | +0.03(+0.12%) |
May 16, 2016 | 26.34 | 26.34 | 26.34 | 26.34 | 154 | +0.26(+0.99%) |
May 13, 2016 | 26.29 | 26.30 | 26.09 | 26.09 | 854 | -0.20(-0.78%) |
May 12, 2016 | 26.29 | 26.29 | 26.29 | 26.29 | 710 | -0.13(-0.48%) |
May 11, 2016 | 26.69 | 26.69 | 26.42 | 26.42 | 834 | -0.10(-0.38%) |
May 10, 2016 | 26.52 | 26.52 | 26.52 | 26.52 | 1,577 | +0.16(+0.62%) |
May 09, 2016 | 26.32 | 26.35 | 26.27 | 26.35 | 23,553 | -0.03(-0.10%) |
May 04, 2016 | 26.39 | 26.39 | 26.38 | 26.38 | 1 | +0.16(+0.62%) |
May 03, 2016 | 26.22 | 26.22 | 26.22 | 26.22 | 670 | -0.56(-2.08%) |
May 02, 2016 | 26.74 | 26.78 | 26.74 | 26.78 | 1,059 | -0.05(-0.18%) |
Apr 28, 2016 | 27.12 | 26.82 | 26.82 | 26.82 | 1,657 | -0.23(-0.85%) |
Apr 26, 2016 | 27.05 | 27.05 | 27.05 | 27.05 | 1 | +0.37(+1.40%) |
Apr 25, 2016 | 26.68 | 26.68 | 26.68 | 26.68 | 291 | -0.10(-0.37%) |
Apr 21, 2016 | 26.81 | 26.81 | 26.78 | 26.78 | 78 | -0.25(-0.94%) |
Apr 20, 2016 | 26.90 | 27.04 | 26.89 | 27.03 | 7,069 | +0.13(+0.47%) |
Apr 19, 2016 | 26.87 | 26.90 | 26.87 | 26.90 | 1,078 | +0.37(+1.40%) |
Apr 13, 2016 | 26.32 | 26.54 | 26.32 | 26.53 | 254 | +0.59(+2.26%) |
Apr 12, 2016 | 25.95 | 25.95 | 25.95 | 25.95 | 372 | -0.03(-0.13%) |
Apr 11, 2016 | 25.98 | 25.98 | 25.98 | 25.98 | 198 | -0.01(-0.03%) |
Apr 07, 2016 | 25.99 | 25.99 | 25.99 | 25.99 | 8 | -0.18(-0.69%) |
Apr 06, 2016 | 26.17 | 26.17 | 26.17 | 26.17 | 362 | -0.02(-0.07%) |
Apr 05, 2016 | 26.24 | 26.26 | 26.12 | 26.19 | 1,581 | -0.27(-1.03%) |
Apr 04, 2016 | 26.46 | 26.46 | 26.46 | 26.46 | 204 | -0.15(-0.58%) |
Apr 01, 2016 | 26.57 | 26.62 | 26.54 | 26.62 | 1,238 | +0.01(+0.04%) |
Mar 31, 2016 | 26.63 | 26.64 | 26.54 | 26.61 | 1,681 | +0.17(+0.65%) |
Mar 30, 2016 | 26.43 | 26.43 | 26.43 | 26.43 | 581 | +0.61(+2.35%) |
Mar 28, 2016 | 25.83 | 25.83 | 25.83 | 25.83 | 185 | +0.14(+0.56%) |
Mar 24, 2016 | 25.56 | 25.68 | 25.68 | 25.68 | 663 | -0.22(-0.84%) |
Mar 23, 2016 | 26.01 | 26.01 | 25.90 | 25.90 | 386 | -0.23(-0.89%) |
Mar 22, 2016 | 26.13 | 26.13 | 26.13 | 26.13 | 110 | -0.05(-0.21%) |
Mar 21, 2016 | 26.23 | 26.23 | 26.19 | 26.19 | 609 | -0.05(-0.17%) |
Mar 18, 2016 | 26.22 | 26.25 | 26.22 | 26.23 | 1,039 | +0.18(+0.69%) |
Mar 17, 2016 | 26.06 | 26.06 | 26.05 | 26.05 | 331 | +0.28(+1.09%) |
Mar 16, 2016 | 25.77 | 25.77 | 25.77 | 25.77 | 111 | +0.11(+0.42%) |
Mar 15, 2016 | 25.92 | 25.92 | 25.66 | 25.66 | 647 | -0.34(-1.32%) |
Mar 14, 2016 | 26.19 | 26.19 | 26.00 | 26.01 | 2,287 | -0.05(-0.17%) |
Mar 11, 2016 | 25.93 | 26.05 | 25.93 | 26.05 | 1,108 | +0.42(+1.62%) |
Mar 10, 2016 | 26.16 | 26.16 | 25.64 | 25.64 | 1,318 | -0.10(-0.39%) |
Mar 09, 2016 | 25.81 | 25.81 | 25.74 | 25.74 | 221 | -0.31(-1.18%) |
Mar 04, 2016 | 25.97 | 26.10 | 25.91 | 26.04 | 272 | +0.25(+0.98%) |
Mar 03, 2016 | 25.83 | 25.83 | 25.69 | 25.79 | 791 | +0.23(+0.88%) |
Mar 02, 2016 | 25.49 | 25.56 | 25.40 | 25.56 | 1,601 | +0.17(+0.66%) |
Mar 01, 2016 | 25.34 | 25.40 | 25.27 | 25.40 | 2,008 | +0.35(+1.39%) |
Feb 29, 2016 | 25.17 | 25.23 | 25.05 | 25.05 | 2,464 | -0.12(-0.47%) |
Feb 26, 2016 | 25.18 | 25.24 | 25.07 | 25.17 | 78,291 | +0.20(+0.80%) |
Feb 25, 2016 | 24.93 | 24.97 | 24.85 | 24.97 | 915 | +0.16(+0.66%) |
Feb 24, 2016 | 24.66 | 24.80 | 24.66 | 24.80 | 246 | +0.16(+0.66%) |
Feb 23, 2016 | 24.73 | 24.83 | 24.64 | 24.64 | 2,099 | -0.09(-0.37%) |
Feb 22, 2016 | 24.73 | 24.73 | 24.73 | 24.73 | 190 | +0.24(+0.97%) |
Feb 19, 2016 | 24.52 | 24.54 | 24.49 | 24.49 | 2,996 | +0.36(+1.49%) |
Feb 16, 2016 | 24.14 | 24.14 | 24.14 | 24.14 | 221 | +0.99(+4.30%) |
Feb 11, 2016 | 23.12 | 23.14 | 23.14 | 23.14 | 37,515 | -0.27(-1.16%) |
Feb 10, 2016 | 23.68 | 23.68 | 23.41 | 23.41 | 641 | -0.04(-0.15%) |
Feb 09, 2016 | 23.63 | 23.63 | 23.45 | 23.45 | 1,139 | -0.18(-0.77%) |
Feb 08, 2016 | 23.64 | 23.73 | 23.45 | 23.63 | 1,383 | -0.46(-1.92%) |
Feb 03, 2016 | 24.14 | 24.14 | 24.09 | 24.09 | 6 | -0.41(-1.68%) |
Feb 02, 2016 | 24.43 | 24.56 | 24.43 | 24.51 | 2,889 | -0.70(-2.80%) |
Feb 01, 2016 | 24.71 | 25.24 | 24.71 | 25.21 | 4,695 | +1.06(+4.38%) |
Jan 26, 2016 | 24.15 | 24.15 | 24.15 | 24.15 | 39 | +0.19(+0.79%) |
Jan 25, 2016 | 24.48 | 24.48 | 23.93 | 23.96 | 5,610 | +0.14(+0.61%) |
Jan 20, 2016 | 23.64 | 23.82 | 23.82 | 23.82 | 12,062 | -0.65(-2.66%) |
Jan 19, 2016 | 24.34 | 24.47 | 24.34 | 24.47 | 3,319 | +0.64(+2.70%) |
Jan 15, 2016 | 23.83 | 23.83 | 23.83 | 23.83 | 221 | -1.10(-4.43%) |
Jan 12, 2016 | 24.93 | 24.93 | 24.93 | 24.93 | 221 | +0.22(+0.91%) |
Jan 11, 2016 | 25.04 | 25.04 | 24.52 | 24.71 | 3,788 | -0.64(-2.53%) |
Jan 08, 2016 | 24.95 | 25.45 | 24.95 | 25.35 | 7,469 | +0.04(+0.14%) |
Jan 07, 2016 | 25.31 | 25.31 | 25.31 | 25.31 | 156 | -0.46(-1.79%) |
Jan 04, 2016 | 25.65 | 25.77 | 25.77 | 25.77 | 1,327 | -0.98(-3.68%) |
Dec 31, 2015 | 26.49 | 26.76 | 26.76 | 26.76 | 45,262 | -0.07(-0.27%) |
Dec 30, 2015 | 26.89 | 27.10 | 26.79 | 26.83 | 97,867 | +0.01(+0.02%) |
Dec 29, 2015 | 26.82 | 26.82 | 26.82 | 26.82 | 111 | +0.25(+0.93%) |
Dec 28, 2015 | 26.63 | 26.63 | 26.58 | 26.58 | 1,968 | -0.14(-0.53%) |
Dec 23, 2015 | 26.72 | 26.72 | 26.72 | 26.72 | 111 | +0.30(+1.14%) |
Dec 22, 2015 | 26.17 | 26.42 | 26.15 | 26.42 | 1,523 | +0.30(+1.16%) |
Dec 21, 2015 | 26.28 | 26.28 | 26.09 | 26.11 | 2,582 | +0.01(+0.03%) |
Dec 18, 2015 | 26.28 | 26.36 | 26.11 | 26.11 | 1,797 | -0.36(-1.36%) |
Dec 17, 2015 | 26.37 | 26.48 | 26.36 | 26.47 | 1,224 | +0.28(+1.07%) |
Dec 15, 2015 | 26.19 | 26.19 | 26.19 | 26.19 | 111 | +0.26(+1.01%) |
Dec 14, 2015 | 25.85 | 26.05 | 25.85 | 25.93 | 8,362 | -0.21(-0.79%) |
Dec 11, 2015 | 26.13 | 26.13 | 26.13 | 26.13 | 317 | -0.50(-1.89%) |
Dec 10, 2015 | 26.56 | 26.64 | 26.54 | 26.64 | 1,706 | +0.22(+0.82%) |
Dec 09, 2015 | 26.69 | 26.69 | 26.42 | 26.42 | 1,138 | -0.34(-1.28%) |
Dec 08, 2015 | 26.83 | 26.83 | 26.74 | 26.76 | 513 | -0.81(-2.94%) |
Dec 02, 2015 | 27.57 | 27.57 | 27.57 | 27.57 | 222 | +0.42(+1.56%) |
Nov 23, 2015 | 27.15 | 27.15 | 27.15 | 27.15 | 1 | +0.09(+0.33%) |
Nov 20, 2015 | 27.06 | 27.06 | 27.06 | 27.06 | 228 | +0.58(+2.18%) |
Nov 16, 2015 | 26.48 | 26.48 | 26.48 | 26.48 | 333 | -0.05(-0.20%) |
Nov 12, 2015 | 26.56 | 26.54 | 26.54 | 26.54 | 888 | -0.60(-2.22%) |
Nov 10, 2015 | 27.15 | 27.14 | 27.14 | 27.14 | 222 | +0.14(+0.50%) |
Nov 09, 2015 | 27.36 | 27.36 | 27.01 | 27.01 | 673 | -0.35(-1.28%) |
Nov 06, 2015 | 27.36 | 27.36 | 27.36 | 27.36 | 333 | +0.18(+0.66%) |
Nov 02, 2015 | 26.79 | 27.18 | 27.18 | 27.18 | 999 | +0.47(+1.75%) |
Oct 30, 2015 | 26.71 | 26.71 | 26.71 | 26.71 | 222 | +0.14(+0.51%) |
Oct 28, 2015 | 26.57 | 26.57 | 26.57 | 26.57 | 1,999 | +0.00(+0.00%) |
Oct 27, 2015 | 26.59 | 26.59 | 26.59 | 26.57 | 1,161 | -0.06(-0.24%) |
Oct 26, 2015 | 26.59 | 26.64 | 26.58 | 26.64 | 2,949 | +0.05(+0.20%) |
Oct 23, 2015 | 26.65 | 26.68 | 26.58 | 26.58 | 3,457 | +0.25(+0.96%) |
Oct 22, 2015 | 26.34 | 26.34 | 26.33 | 26.33 | 444 | -0.46(-1.73%) |
Oct 20, 2015 | 26.79 | 26.79 | 26.79 | 26.79 | 111 | +0.03(+0.11%) |
Oct 19, 2015 | 26.77 | 26.80 | 26.76 | 26.76 | 786 | +0.34(+1.29%) |
Oct 14, 2015 | 26.60 | 26.60 | 26.40 | 26.42 | 2 | -0.14(-0.54%) |
Oct 13, 2015 | 26.56 | 26.56 | 26.56 | 26.56 | 2,071 | +0.46(+1.76%) |
Oct 05, 2015 | 26.17 | 26.11 | 26.11 | 26.11 | 3,777 | +0.70(+2.76%) |
Oct 01, 2015 | 25.34 | 25.41 | 25.34 | 25.40 | 14 | +0.04(+0.14%) |
Sep 30, 2015 | 25.36 | 25.38 | 25.31 | 25.37 | 2,582 | -0.67(-2.56%) |
Sep 23, 2015 | 26.15 | 26.03 | 26.03 | 26.03 | 334 | -0.73(-2.72%) |
Sep 17, 2015 | 26.80 | 27.02 | 26.76 | 26.76 | 3 | +0.12(+0.44%) |
Sep 16, 2015 | 26.53 | 26.64 | 26.53 | 26.64 | 356 | +0.63(+2.42%) |
Sep 11, 2015 | 26.03 | 26.01 | 26.01 | 26.01 | 11,028 | -0.13(-0.48%) |
Sep 10, 2015 | 26.12 | 26.33 | 26.10 | 26.14 | 3,343 | -0.14(-0.55%) |
Sep 09, 2015 | 26.33 | 26.43 | 26.22 | 26.28 | 1,682 | -0.04(-0.17%) |
Sep 08, 2015 | 26.16 | 26.33 | 26.16 | 26.33 | 1,481 | +0.30(+1.14%) |
Sep 03, 2015 | 26.08 | 26.03 | 26.03 | 26.03 | 445 | +0.30(+1.15%) |
Sep 02, 2015 | 25.74 | 25.74 | 25.74 | 25.74 | 334 | +0.21(+0.81%) |
Sep 01, 2015 | 25.53 | 25.53 | 25.53 | 25.53 | 162 | -0.79(-3.00%) |
Aug 31, 2015 | 26.25 | 26.32 | 26.25 | 26.32 | 318 | +0.04(+0.14%) |
Aug 28, 2015 | 26.19 | 26.28 | 26.14 | 26.28 | 1,448 | +0.02(+0.07%) |
Aug 27, 2015 | 26.26 | 26.27 | 26.26 | 26.27 | 567 | +1.05(+4.17%) |
Aug 26, 2015 | 25.22 | 25.22 | 25.22 | 25.22 | 1,236 | -0.44(-1.70%) |
Aug 25, 2015 | 25.65 | 25.65 | 25.65 | 25.65 | 200 | +0.76(+3.05%) |
Aug 24, 2015 | 25.13 | 25.13 | 24.89 | 24.89 | 389 | -1.63(-6.16%) |
Aug 21, 2015 | 26.90 | 26.90 | 26.39 | 26.53 | 3,679 | -0.66(-2.43%) |
Aug 19, 2015 | 27.19 | 27.19 | 27.19 | 27.19 | 668 | -0.32(-1.17%) |
Aug 18, 2015 | 27.51 | 27.51 | 27.51 | 27.51 | 228 | +0.58(+2.15%) |
Aug 12, 2015 | 26.93 | 26.93 | 26.93 | 26.93 | 72 | -0.21(-0.76%) |
Aug 07, 2015 | 27.19 | 27.14 | 27.14 | 27.14 | 1,336 | -0.13(-0.49%) |
Aug 06, 2015 | 27.42 | 27.42 | 27.27 | 27.27 | 509 | -0.35(-1.27%) |
Aug 05, 2015 | 27.62 | 27.62 | 27.62 | 27.62 | 334 | +0.11(+0.39%) |
Aug 04, 2015 | 27.55 | 27.55 | 27.51 | 27.51 | 445 | -0.24(-0.87%) |
Jul 31, 2015 | 27.60 | 27.76 | 27.76 | 27.76 | 1,336 | +0.44(+1.61%) |
Jul 30, 2015 | 27.32 | 27.32 | 27.32 | 27.32 | 334 | -0.06(-0.23%) |
Jul 29, 2015 | 27.33 | 27.38 | 27.33 | 27.38 | 668 | +0.26(+0.97%) |
Jul 28, 2015 | 27.12 | 27.12 | 27.12 | 27.12 | 111 | -0.32(-1.18%) |
Jul 21, 2015 | 27.44 | 27.44 | 27.44 | 27.44 | 111 | -0.31(-1.13%) |
Jul 17, 2015 | 27.76 | 27.76 | 27.76 | 27.76 | 556 | +0.01(+0.03%) |
Jul 15, 2015 | 27.75 | 27.75 | 27.75 | 27.75 | 334 | +0.13(+0.45%) |
Jul 13, 2015 | 27.70 | 27.62 | 27.62 | 27.62 | 1,782 | +0.45(+1.65%) |
Jul 09, 2015 | 27.13 | 27.17 | 27.17 | 27.17 | 1,113 | +0.00(+0.00%) |
Jul 08, 2015 | 27.17 | 27.17 | 27.17 | 27.17 | 452 | +0.15(+0.56%) |
Jul 07, 2015 | 27.58 | 27.59 | 27.02 | 27.02 | 1,169 | -0.31(-1.12%) |
Jun 30, 2015 | 27.30 | 27.33 | 27.33 | 27.33 | 1,559 | +0.03(+0.10%) |
Jun 29, 2015 | 27.66 | 27.66 | 27.29 | 27.30 | 893 | -0.58(-2.09%) |
Jun 26, 2015 | 27.88 | 27.88 | 27.88 | 27.88 | 326 | -0.08(-0.29%) |
Jun 24, 2015 | 27.96 | 27.96 | 27.96 | 27.96 | 445 | -0.22(-0.76%) |
Jun 23, 2015 | 28.18 | 28.18 | 28.18 | 28.18 | 111 | +0.00(+0.00%) |
Jun 22, 2015 | 28.12 | 28.18 | 28.12 | 28.18 | 1,525 | +0.12(+0.42%) |
Jun 19, 2015 | 28.02 | 28.06 | 28.02 | 28.06 | 4,567 | +0.42(+1.53%) |
Jun 17, 2015 | 27.68 | 27.64 | 27.64 | 27.64 | 445 | +0.11(+0.39%) |
Jun 15, 2015 | 27.53 | 27.53 | 27.53 | 27.53 | 111 | +0.29(+1.07%) |
Jun 09, 2015 | 27.24 | 27.24 | 27.24 | 27.24 | 222 | -0.15(-0.54%) |
Jun 04, 2015 | 27.40 | 27.39 | 27.39 | 27.39 | 445 | +0.00(+0.00%) |
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.