Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2017 | 21.25 | 21.25 | 21.25 | 0 | +0.08(+0.38%) | |
Aug 29, 2017 | 21.17 | 21.17 | 21.17 | 21.17 | 142 | -0.12(-0.58%) |
Aug 25, 2017 | 21.29 | 21.29 | 21.29 | 0 | +0.08(+0.38%) | |
Aug 24, 2017 | 21.30 | 21.30 | 21.21 | 21.21 | 959 | +0.08(+0.38%) |
Aug 18, 2017 | 21.13 | 21.13 | 21.13 | 0 | -0.23(-1.08%) | |
Aug 17, 2017 | 21.36 | 21.36 | 21.36 | 21.36 | 513 | -0.15(-0.69%) |
Aug 16, 2017 | 21.51 | 21.51 | 21.51 | 21.51 | 219 | +0.03(+0.12%) |
Aug 15, 2017 | 21.55 | 21.55 | 21.48 | 21.48 | 321 | +0.14(+0.66%) |
Aug 11, 2017 | 21.34 | 4 | -0.15(-0.68%) | |||
Aug 10, 2017 | 21.64 | 21.64 | 21.49 | 21.49 | 2,289 | -0.15(-0.71%) |
Aug 09, 2017 | 21.88 | 21.88 | 21.64 | 21.64 | 418 | -0.15(-0.67%) |
Aug 08, 2017 | 21.79 | 21.79 | 21.79 | 21.79 | 283 | +0.07(+0.32%) |
Aug 07, 2017 | 21.72 | 21.72 | 21.72 | 21.72 | 547 | -0.00(-0.01%) |
Aug 04, 2017 | 21.72 | 21.72 | 21.72 | 21.72 | 460 | +0.10(+0.47%) |
Jul 24, 2017 | 21.62 | 21.62 | 21.62 | 0 | -0.01(-0.07%) | |
Jul 21, 2017 | 21.64 | 21.64 | 21.64 | 21.64 | 1,693 | +0.07(+0.31%) |
Jul 17, 2017 | 21.57 | 42 | +0.06(+0.27%) | |||
Jul 14, 2017 | 21.51 | 21.23 | 21.51 | 2,075 | +0.28(+1.33%) | |
Jul 11, 2017 | 21.23 | 21.23 | 21.23 | 0 | +0.06(+0.30%) | |
Jul 06, 2017 | 21.17 | 1 | -0.27(-1.26%) | |||
Jul 03, 2017 | 21.44 | 21.44 | 21.44 | 21.44 | 2 | +0.12(+0.57%) |
Jun 26, 2017 | 21.31 | 4 | +0.06(+0.30%) | |||
Jun 22, 2017 | 21.25 | 21.25 | 21.25 | 0 | -0.19(-0.88%) | |
Jun 15, 2017 | 21.44 | 21.44 | 21.44 | 0 | -0.01(-0.07%) | |
Jun 13, 2017 | 21.45 | 21.45 | 21.45 | 0 | +0.21(+0.99%) | |
Jun 08, 2017 | 21.24 | 21.24 | 21.24 | 0 | +0.15(+0.69%) | |
Jun 07, 2017 | 21.10 | 21.10 | 21.10 | 21.10 | 258 | -0.04(-0.20%) |
Jun 06, 2017 | 21.03 | 21.14 | 21.03 | 21.14 | 609 | -0.10(-0.45%) |
Jun 05, 2017 | 21.24 | 21.24 | 21.24 | 21.24 | 550 | -0.05(-0.24%) |
Jun 02, 2017 | 21.29 | 21.29 | 21.29 | 21.29 | 287 | +0.09(+0.43%) |
Jun 01, 2017 | 21.21 | 21.21 | 21.20 | 21.20 | 596 | +0.23(+1.09%) |
May 31, 2017 | 20.97 | 20.97 | 20.97 | 20.97 | 809 | -0.05(-0.23%) |
May 26, 2017 | 21.02 | 4 | -0.04(-0.17%) | |||
May 25, 2017 | 21.07 | 21.07 | 21.05 | 21.05 | 963 | +0.35(+1.71%) |
May 17, 2017 | 20.70 | 55 | -0.27(-1.28%) | |||
May 16, 2017 | 20.97 | 20.97 | 20.97 | 20.97 | 567 | -0.15(-0.72%) |
May 10, 2017 | 21.12 | 21.12 | 21.12 | 0 | +0.21(+1.02%) | |
May 04, 2017 | 20.91 | 39 | -0.09(-0.42%) | |||
May 03, 2017 | 21.00 | 21.00 | 21.00 | 21.00 | 1,073 | -0.12(-0.55%) |
May 01, 2017 | 21.11 | 1 | +0.01(+0.07%) | |||
Apr 24, 2017 | 21.10 | 290 | +0.17(+0.80%) | |||
Apr 20, 2017 | 20.93 | 99 | +0.23(+1.09%) | |||
Apr 18, 2017 | 20.71 | 1 | -0.08(-0.40%) | |||
Apr 12, 2017 | 20.79 | 2 | -0.04(-0.20%) | |||
Apr 11, 2017 | 20.87 | 20.87 | 20.79 | 20.83 | 736 | -0.07(-0.31%) |
Apr 10, 2017 | 20.89 | 20.89 | 20.89 | 20.89 | 2,723 | +0.05(+0.22%) |
Apr 07, 2017 | 20.85 | 20.86 | 20.85 | 20.85 | 1,118 | -0.05(-0.22%) |
Apr 05, 2017 | 20.89 | 27 | +0.09(+0.42%) | |||
Apr 04, 2017 | 20.88 | 20.88 | 20.78 | 20.81 | 1,332 | -0.19(-0.88%) |
Mar 31, 2017 | 20.99 | 20.99 | 20.99 | 0 | +0.15(+0.72%) | |
Mar 28, 2017 | 20.84 | 20.84 | 20.84 | 0 | +0.12(+0.60%) | |
Mar 24, 2017 | 20.72 | 63 | -0.23(-1.07%) | |||
Mar 21, 2017 | 20.94 | 27 | +0.04(+0.17%) | |||
Mar 20, 2017 | 20.91 | 20.91 | 20.91 | 20.91 | 91 | +0.00(+0.00%) |
Mar 10, 2017 | 20.91 | 11 | +0.07(+0.34%) | |||
Mar 09, 2017 | 20.84 | 20.84 | 20.84 | 20.84 | 348 | -0.08(-0.40%) |
Mar 07, 2017 | 20.92 | 163 | -0.12(-0.55%) | |||
Mar 06, 2017 | 20.98 | 21.04 | 20.98 | 21.04 | 5,023 | -0.08(-0.37%) |
Mar 03, 2017 | 21.08 | 21.11 | 21.08 | 21.11 | 4,176 | +0.01(+0.03%) |
Mar 02, 2017 | 21.34 | 21.34 | 21.09 | 21.11 | 13,918 | -0.15(-0.71%) |
Mar 01, 2017 | 21.27 | 21.28 | 21.26 | 21.26 | 3,401 | +0.21(+0.99%) |
Feb 28, 2017 | 21.06 | 21.07 | 21.05 | 21.05 | 3,606 | -0.03(-0.14%) |
Feb 27, 2017 | 21.09 | 21.09 | 21.08 | 21.08 | 826 | +0.05(+0.26%) |
Feb 24, 2017 | 20.97 | 21.02 | 20.97 | 21.02 | 12,990 | +0.00(+0.01%) |
Feb 23, 2017 | 21.02 | 21.02 | 21.02 | 21.02 | 141 | -0.04(-0.17%) |
Feb 22, 2017 | 21.06 | 21.06 | 21.06 | 21.06 | 267 | +0.01(+0.04%) |
Feb 21, 2017 | 20.98 | 21.07 | 20.98 | 21.05 | 5,434 | +0.20(+0.97%) |
Feb 17, 2017 | 20.85 | 20.85 | 20.85 | 0 | +0.27(+1.30%) | |
Feb 10, 2017 | 20.58 | 20.58 | 20.58 | 0 | +0.27(+1.33%) | |
Feb 06, 2017 | 20.31 | 20.31 | 20.31 | 0 | +0.23(+1.13%) | |
Feb 01, 2017 | 20.08 | 1 | -0.04(-0.21%) | |||
Jan 30, 2017 | 20.13 | 2 | +0.17(+0.85%) | |||
Jan 23, 2017 | 19.96 | 5 | -0.16(-0.78%) | |||
Jan 18, 2017 | 20.11 | 1 | +0.07(+0.32%) | |||
Jan 17, 2017 | 20.11 | 20.11 | 20.05 | 20.05 | 2,113 | -0.03(-0.14%) |
Jan 13, 2017 | 20.08 | 20.08 | 20.08 | 0 | +0.05(+0.25%) | |
Jan 11, 2017 | 20.02 | 20.02 | 20.02 | 0 | +0.02(+0.11%) | |
Jan 10, 2017 | 20.06 | 20.06 | 20.00 | 20.00 | 7,512 | -0.01(-0.07%) |
Jan 03, 2017 | 20.02 | 20.02 | 20.02 | 0 | +0.12(+0.60%) | |
Dec 30, 2016 | 19.90 | 19.90 | 19.90 | 0 | -0.29(-1.45%) | |
Dec 28, 2016 | 20.19 | 88 | +0.10(+0.49%) | |||
Dec 27, 2016 | 20.09 | 20.09 | 20.09 | 20.09 | 830 | +0.05(+0.23%) |
Dec 23, 2016 | 20.05 | 20.05 | 20.05 | 0 | +0.02(+0.08%) | |
Dec 22, 2016 | 20.04 | 20.04 | 20.00 | 20.03 | 2,125 | -0.09(-0.42%) |
Dec 20, 2016 | 20.12 | 20.12 | 20.12 | 0 | -0.01(-0.04%) | |
Dec 15, 2016 | 20.12 | 73 | -0.14(-0.70%) | |||
Dec 13, 2016 | 20.26 | 2 | +0.07(+0.35%) | |||
Dec 09, 2016 | 20.19 | 84 | +0.14(+0.72%) | |||
Dec 07, 2016 | 20.05 | 14 | +0.38(+1.95%) | |||
Dec 06, 2016 | 19.68 | 19.68 | 19.68 | 19.67 | 2,269 | +0.00(+0.02%) |
Dec 05, 2016 | 19.66 | 19.66 | 19.66 | 19.66 | 429 | +0.17(+0.88%) |
Dec 01, 2016 | 19.49 | 19.49 | 19.49 | 0 | -0.06(-0.30%) | |
Nov 29, 2016 | 19.55 | 19.55 | 19.55 | 0 | -0.10(-0.51%) | |
Nov 25, 2016 | 19.65 | 19.65 | 19.65 | 0 | +0.09(+0.47%) | |
Nov 23, 2016 | 19.55 | 19.55 | 19.55 | 0 | +0.23(+1.19%) | |
Nov 17, 2016 | 19.32 | 19.32 | 19.32 | 0 | +0.05(+0.28%) | |
Nov 16, 2016 | 19.27 | 19.28 | 19.27 | 19.27 | 2,049 | +0.26(+1.38%) |
Nov 11, 2016 | 19.01 | 19.01 | 19.01 | 0 | +0.02(+0.11%) | |
Nov 10, 2016 | 19.04 | 19.04 | 18.99 | 18.99 | 1,086 | +0.92(+5.11%) |
Nov 03, 2016 | 18.06 | 2 | -0.06(-0.32%) | |||
Nov 02, 2016 | 18.12 | 18.12 | 18.12 | 18.12 | 545 | -0.20(-1.11%) |
Oct 27, 2016 | 18.33 | 28 | -0.02(-0.12%) | |||
Oct 19, 2016 | 18.35 | 18.35 | 18.35 | 18.35 | 12 | +0.04(+0.19%) |
Oct 12, 2016 | 18.31 | 18.31 | 18.31 | 18.31 | 281 | -0.25(-1.34%) |
Oct 03, 2016 | 18.56 | 18.56 | 18.56 | 18.56 | 0 | +0.12(+0.66%) |
Sep 30, 2016 | 18.44 | 18.44 | 18.44 | 18.44 | 141 | +0.06(+0.31%) |
Sep 29, 2016 | 18.38 | 18.38 | 18.38 | 18.38 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 18.38 | 18.38 | 18.38 | 18.38 | 43 | +0.00(+0.00%) |
Sep 27, 2016 | 18.38 | 18.38 | 18.38 | 18.38 | 0 | +0.00(+0.00%) |
Sep 12, 2016 | 18.38 | 18.38 | 18.38 | 18.38 | 1,134 | +0.18(+0.99%) |
Sep 09, 2016 | 18.44 | 18.44 | 18.20 | 18.20 | 2,642 | -0.30(-1.61%) |
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.