Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jan 04, 2016 | 18.87 | 19.69 | 18.87 | 19.69 | 2,000 | -0.39(-1.96%) |
| Dec 31, 2015 | 20.01 | 20.08 | 20.08 | 20.08 | 342 | -0.31(-1.50%) |
| Dec 29, 2015 | 20.39 | 20.39 | 20.39 | 20.39 | 41 | +0.29(+1.45%) |
| Dec 28, 2015 | 20.27 | 20.27 | 20.09 | 20.10 | 4,224 | -0.13(-0.65%) |
| Dec 23, 2015 | 20.23 | 20.23 | 20.23 | 20.23 | 804 | +0.24(+1.22%) |
| Dec 22, 2015 | 19.99 | 19.99 | 19.99 | 19.99 | 185 | +0.25(+1.28%) |
| Dec 18, 2015 | 19.89 | 19.90 | 19.32 | 19.74 | 57 | -0.39(-1.95%) |
| Dec 16, 2015 | 20.11 | 20.13 | 20.13 | 20.13 | 1,723 | +0.11(+0.57%) |
| Dec 15, 2015 | 20.01 | 20.01 | 20.01 | 20.01 | 241 | +0.23(+1.14%) |
| Dec 14, 2015 | 19.78 | 19.79 | 19.78 | 19.79 | 404 | -0.23(-1.17%) |
| Dec 11, 2015 | 20.03 | 20.03 | 20.02 | 20.02 | 1,202 | -0.80(-3.84%) |
| Dec 09, 2015 | 20.82 | 20.82 | 20.82 | 20.82 | 26 | +0.12(+0.56%) |
| Dec 08, 2015 | 20.68 | 20.73 | 20.68 | 20.71 | 1,195 | -0.17(-0.80%) |
| Dec 07, 2015 | 20.93 | 20.93 | 20.88 | 20.88 | 4,843 | -0.22(-1.03%) |
| Dec 04, 2015 | 20.93 | 21.09 | 20.93 | 21.09 | 7,112 | +0.38(+1.85%) |
| Dec 03, 2015 | 20.90 | 20.90 | 20.71 | 20.71 | 712 | -0.32(-1.53%) |
| Dec 02, 2015 | 21.36 | 21.36 | 21.03 | 21.03 | 806 | +0.12(+0.58%) |
| Dec 01, 2015 | 21.09 | 21.09 | 20.91 | 20.91 | 2,859 | -0.12(-0.58%) |
| Nov 30, 2015 | 21.03 | 21.03 | 21.03 | 21.03 | 201 | -0.17(-0.78%) |
| Nov 27, 2015 | 21.27 | 21.27 | 21.14 | 21.20 | 804 | +0.17(+0.83%) |
| Nov 24, 2015 | 21.00 | 21.02 | 21.02 | 21.02 | 1,379 | -0.01(-0.04%) |
| Nov 23, 2015 | 20.96 | 21.03 | 20.96 | 21.03 | 689 | -0.10(-0.49%) |
| Nov 20, 2015 | 21.14 | 21.14 | 21.14 | 21.14 | 229 | +0.34(+1.64%) |
| Nov 19, 2015 | 20.83 | 20.83 | 20.79 | 20.80 | 545 | -0.10(-0.46%) |
| Nov 18, 2015 | 20.84 | 20.89 | 20.84 | 20.89 | 5,235 | +0.07(+0.33%) |
| Nov 17, 2015 | 20.87 | 20.87 | 20.82 | 20.82 | 244 | +0.20(+0.97%) |
| Nov 16, 2015 | 20.48 | 20.62 | 20.47 | 20.62 | 1,838 | +0.13(+0.63%) |
| Nov 13, 2015 | 20.49 | 20.49 | 20.49 | 20.49 | 274 | -0.32(-1.54%) |
| Nov 09, 2015 | 20.81 | 20.81 | 20.81 | 20.81 | 344 | -0.33(-1.57%) |
| Nov 06, 2015 | 21.12 | 21.15 | 20.98 | 21.15 | 2,169 | -0.03(-0.16%) |
| Nov 05, 2015 | 21.20 | 21.20 | 21.03 | 21.18 | 3,837 | +0.02(+0.08%) |
| Nov 04, 2015 | 21.26 | 21.27 | 21.16 | 21.16 | 1,953 | -0.13(-0.61%) |
| Nov 03, 2015 | 21.29 | 21.29 | 21.29 | 21.29 | 114 | +0.08(+0.37%) |
| Nov 02, 2015 | 21.86 | 21.86 | 21.08 | 21.21 | 698 | +0.09(+0.41%) |
| Oct 30, 2015 | 21.13 | 21.13 | 21.13 | 21.13 | 114 | +0.03(+0.16%) |
| Oct 29, 2015 | 21.06 | 21.10 | 21.06 | 21.09 | 4,959 | -0.02(-0.08%) |
| Oct 28, 2015 | 21.11 | 21.11 | 21.11 | 21.11 | 116 | +0.13(+0.63%) |
| Oct 27, 2015 | 20.98 | 20.98 | 20.98 | 20.98 | 235 | -0.08(-0.38%) |
| Oct 23, 2015 | 21.06 | 21.06 | 21.06 | 21.06 | 140 | -0.02(-0.08%) |
| Oct 22, 2015 | 20.97 | 21.13 | 20.97 | 21.08 | 1,644 | +0.26(+1.25%) |
| Oct 21, 2015 | 20.88 | 20.88 | 20.74 | 20.81 | 2,466 | -0.01(-0.04%) |
| Oct 20, 2015 | 20.87 | 20.88 | 20.80 | 20.82 | 704 | +0.07(+0.34%) |
| Oct 19, 2015 | 20.74 | 20.75 | 20.72 | 20.75 | 459 | -0.07(-0.33%) |
| Oct 16, 2015 | 20.78 | 20.82 | 20.74 | 20.82 | 574 | +0.12(+0.59%) |
| Oct 15, 2015 | 20.47 | 20.70 | 20.42 | 20.70 | 1,199 | +0.25(+1.23%) |
| Oct 14, 2015 | 20.45 | 20.45 | 20.45 | 20.45 | 1,067 | -0.21(-1.01%) |
| Oct 13, 2015 | 20.76 | 20.80 | 20.66 | 20.66 | 2,135 | -0.13(-0.63%) |
| Oct 12, 2015 | 20.79 | 20.79 | 20.79 | 20.79 | 229 | +0.03(+0.17%) |
| Oct 09, 2015 | 20.71 | 20.79 | 20.71 | 20.75 | 1,699 | -0.02(-0.08%) |
| Oct 08, 2015 | 20.55 | 20.77 | 20.55 | 20.77 | 1,873 | +0.09(+0.42%) |
| Oct 07, 2015 | 20.51 | 20.68 | 20.48 | 20.68 | 1,321 | +0.39(+1.93%) |
| Oct 06, 2015 | 20.29 | 20.29 | 20.29 | 20.29 | 1,091 | -0.15(-0.72%) |
| Oct 05, 2015 | 20.37 | 20.44 | 20.37 | 20.44 | 1,264 | +0.49(+2.44%) |
| Oct 02, 2015 | 19.82 | 19.95 | 19.82 | 19.95 | 689 | +0.37(+1.89%) |
| Oct 01, 2015 | 19.61 | 19.61 | 19.58 | 19.58 | 574 | -0.13(-0.68%) |
| Sep 30, 2015 | 19.72 | 19.72 | 19.72 | 19.72 | 574 | +0.20(+1.02%) |
| Sep 28, 2015 | 19.88 | 19.52 | 19.52 | 19.52 | 1,723 | -0.53(-2.65%) |
| Sep 25, 2015 | 20.02 | 20.06 | 20.02 | 20.05 | 1,453 | +0.25(+1.27%) |
| Sep 24, 2015 | 19.92 | 19.92 | 19.78 | 19.80 | 749 | -0.17(-0.83%) |
| Sep 22, 2015 | 20.01 | 20.01 | 19.96 | 19.96 | 141 | -0.38(-1.88%) |
| Sep 18, 2015 | 20.34 | 20.34 | 20.34 | 20.34 | 3 | -0.28(-1.34%) |
| Sep 17, 2015 | 20.52 | 20.63 | 20.52 | 20.62 | 2,829 | +0.17(+0.84%) |
| Sep 16, 2015 | 20.40 | 20.48 | 20.28 | 20.45 | 2,442 | +0.18(+0.90%) |
| Sep 15, 2015 | 20.27 | 20.27 | 20.27 | 20.27 | 526 | +0.14(+0.69%) |
| Sep 14, 2015 | 20.10 | 20.13 | 20.10 | 20.13 | 1,364 | -0.08(-0.39%) |
| Sep 11, 2015 | 20.21 | 20.21 | 20.21 | 20.21 | 579 | +0.04(+0.18%) |
| Sep 10, 2015 | 20.28 | 20.28 | 20.15 | 20.17 | 5,317 | -0.04(-0.19%) |
| Sep 09, 2015 | 20.19 | 20.21 | 20.19 | 20.21 | 1,276 | +0.08(+0.40%) |
| Sep 08, 2015 | 20.13 | 20.13 | 20.13 | 20.13 | 218 | +0.23(+1.15%) |
| Sep 04, 2015 | 20.01 | 19.90 | 19.90 | 19.90 | 1,728 | -0.17(-0.84%) |
| Sep 03, 2015 | 20.20 | 20.20 | 20.01 | 20.07 | 60,333 | +0.32(+1.63%) |
| Sep 02, 2015 | 19.75 | 19.75 | 19.75 | 19.75 | 230 | -0.36(-1.77%) |
| Aug 31, 2015 | 20.15 | 20.10 | 20.10 | 20.10 | 1,036 | -0.12(-0.60%) |
| Aug 28, 2015 | 20.16 | 20.22 | 20.16 | 20.22 | 1,808 | +0.39(+1.97%) |
| Aug 26, 2015 | 19.77 | 19.83 | 19.83 | 19.83 | 4,608 | +0.15(+0.75%) |
| Aug 25, 2015 | 19.68 | 19.68 | 19.68 | 19.68 | 230 | -0.15(-0.74%) |
| Aug 24, 2015 | 19.61 | 20.07 | 19.61 | 19.83 | 5,323 | -0.58(-2.84%) |
| Aug 21, 2015 | 20.69 | 20.85 | 20.33 | 20.41 | 5,348 | -0.63(-3.02%) |
| Aug 20, 2015 | 21.69 | 21.69 | 21.05 | 21.05 | 1,183 | -0.49(-2.30%) |
| Aug 14, 2015 | 21.54 | 21.54 | 21.54 | 21.54 | 20 | -0.11(-0.49%) |
| Aug 13, 2015 | 21.65 | 21.65 | 21.65 | 21.65 | 250 | +0.15(+0.70%) |
| Aug 12, 2015 | 21.32 | 21.50 | 21.32 | 21.50 | 403 | -0.22(-1.01%) |
| Aug 10, 2015 | 21.73 | 21.72 | 21.72 | 21.72 | 576 | +0.05(+0.21%) |
| Aug 06, 2015 | 22.10 | 21.67 | 21.67 | 21.67 | 576 | -0.18(-0.83%) |
| Aug 05, 2015 | 21.95 | 21.96 | 21.83 | 21.85 | 3,067 | +0.16(+0.72%) |
| Aug 04, 2015 | 21.70 | 21.70 | 21.70 | 21.70 | 921 | +0.18(+0.85%) |
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.
