Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2018 | 24.10 | 24.10 | 24.10 | 2 | +0.06(+0.27%) | |
Apr 19, 2018 | 24.04 | 24.04 | 24.04 | 0 | -0.22(-0.92%) | |
Apr 18, 2018 | 24.26 | 24.26 | 24.26 | 24.26 | 4,529 | +0.28(+1.19%) |
Apr 16, 2018 | 23.98 | 23.98 | 23.98 | 0 | +0.17(+0.71%) | |
Apr 13, 2018 | 23.81 | 23.81 | 23.81 | 23.81 | 545 | -0.02(-0.10%) |
Apr 12, 2018 | 23.83 | 23.83 | 23.83 | 23.83 | 464 | +0.02(+0.07%) |
Apr 10, 2018 | 23.81 | 23.81 | 23.81 | 0 | +0.13(+0.53%) | |
Apr 09, 2018 | 23.69 | 23.69 | 23.69 | 23.69 | 173 | +0.30(+1.29%) |
Apr 06, 2018 | 23.39 | 23.39 | 23.38 | 23.38 | 1,602 | +0.03(+0.14%) |
Apr 04, 2018 | 23.35 | 23.35 | 23.35 | 0 | +0.13(+0.56%) | |
Apr 03, 2018 | 23.22 | 23.22 | 23.22 | 23.22 | 131 | -0.37(-1.55%) |
Mar 27, 2018 | 23.59 | 23.59 | 23.59 | 29 | -0.01(-0.05%) | |
Mar 23, 2018 | 23.60 | 23.60 | 23.60 | 1 | -0.06(-0.24%) | |
Mar 22, 2018 | 23.86 | 23.92 | 23.66 | 23.66 | 5,461 | -0.55(-2.25%) |
Mar 20, 2018 | 24.20 | 24.20 | 24.20 | 2 | +0.04(+0.15%) | |
Mar 19, 2018 | 24.22 | 24.22 | 24.16 | 24.16 | 1,742 | -0.23(-0.96%) |
Mar 15, 2018 | 24.40 | 24.40 | 24.40 | 0 | -0.25(-1.02%) | |
Mar 13, 2018 | 24.65 | 24.65 | 24.65 | 75 | -0.03(-0.13%) | |
Mar 12, 2018 | 24.62 | 24.68 | 24.62 | 24.68 | 431 | +0.38(+1.56%) |
Mar 08, 2018 | 24.30 | 24.30 | 24.30 | 61 | +0.10(+0.43%) | |
Mar 07, 2018 | 24.20 | 24.20 | 842 | -0.05(-0.19%) | ||
Mar 06, 2018 | 24.24 | 24.24 | 24.24 | 24.24 | 805 | -0.05(-0.19%) |
Mar 05, 2018 | 24.22 | 24.34 | 24.22 | 24.29 | 619 | +0.42(+1.78%) |
Mar 02, 2018 | 23.87 | 23.87 | 23.87 | 23.87 | 245 | -0.23(-0.94%) |
Feb 28, 2018 | 24.09 | 24.09 | 24.09 | 86 | -0.33(-1.36%) | |
Feb 21, 2018 | 24.42 | 24.42 | 24.42 | 122 | +0.34(+1.41%) | |
Feb 20, 2018 | 24.08 | 24.08 | 24.08 | 24.08 | 677 | -0.35(-1.42%) |
Feb 16, 2018 | 24.43 | 24.43 | 24.43 | 0 | +0.31(+1.27%) | |
Feb 15, 2018 | 24.10 | 24.12 | 24.10 | 24.12 | 1,404 | +0.25(+1.06%) |
Feb 14, 2018 | 23.84 | 23.87 | 23.84 | 23.87 | 379 | +0.38(+1.60%) |
Feb 12, 2018 | 23.49 | 23.49 | 23.49 | 45 | +0.32(+1.39%) | |
Feb 08, 2018 | 23.17 | 23.17 | 23.17 | 0 | -0.65(-2.75%) | |
Feb 06, 2018 | 23.82 | 23.82 | 23.82 | 0 | -0.16(-0.66%) | |
Feb 05, 2018 | 23.98 | 23.98 | 23.98 | 23.98 | 740 | -0.61(-2.48%) |
Feb 02, 2018 | 24.59 | 25.28 | 25.28 | 24.59 | 514 | -0.69(-2.71%) |
Jan 24, 2018 | 25.28 | 25.28 | 25.28 | 66 | -0.13(-0.53%) | |
Jan 23, 2018 | 25.41 | 25.41 | 25.41 | 25.41 | 185 | +0.09(+0.36%) |
Jan 22, 2018 | 25.32 | 25.32 | 25.32 | 25.32 | 154 | +0.24(+0.97%) |
Jan 19, 2018 | 24.98 | 25.08 | 24.98 | 25.08 | 3,962 | +0.10(+0.39%) |
Jan 18, 2018 | 24.98 | 24.98 | 24.98 | 24.98 | 220 | +0.15(+0.62%) |
Jan 17, 2018 | 24.83 | 24.83 | 24.83 | 24.83 | 22,301 | -0.30(-1.19%) |
Jan 16, 2018 | 25.39 | 25.39 | 25.12 | 25.12 | 1,184 | +0.15(+0.58%) |
Jan 12, 2018 | 24.98 | 24.98 | 24.98 | 0 | +0.43(+1.74%) | |
Jan 11, 2018 | 24.53 | 24.65 | 24.53 | 24.55 | 3,523 | +0.05(+0.20%) |
Jan 09, 2018 | 24.50 | 24.50 | 24.50 | 1 | +0.21(+0.86%) | |
Jan 08, 2018 | 24.24 | 24.29 | 24.24 | 24.29 | 24,851 | +0.10(+0.43%) |
Jan 05, 2018 | 24.13 | 24.19 | 24.13 | 24.19 | 4,948 | +0.10(+0.41%) |
Jan 04, 2018 | 24.09 | 24.09 | 24.09 | 24.09 | 271 | +0.06(+0.24%) |
Jan 03, 2018 | 23.78 | 24.07 | 23.78 | 24.03 | 1,891 | +0.21(+0.87%) |
Jan 02, 2018 | 23.89 | 23.89 | 23.83 | 637 | -0.06(-0.26%) | |
Dec 29, 2017 | 23.89 | 23.89 | 23.89 | 0 | -0.02(-0.07%) | |
Dec 28, 2017 | 23.95 | 23.95 | 23.88 | 23.91 | 1,225 | +0.12(+0.51%) |
Dec 21, 2017 | 23.78 | 23.78 | 23.78 | 137 | -0.03(-0.14%) | |
Dec 20, 2017 | 23.82 | 23.82 | 23.82 | 23.82 | 1,364 | +0.10(+0.40%) |
Dec 15, 2017 | 23.72 | 23.72 | 23.72 | 0 | +0.15(+0.64%) | |
Dec 14, 2017 | 23.57 | 23.57 | 23.57 | 23.57 | 357 | +0.05(+0.23%) |
Dec 11, 2017 | 23.52 | 23.52 | 23.52 | 0 | +0.06(+0.27%) | |
Dec 08, 2017 | 23.45 | 23.45 | 23.45 | 23.45 | 544 | -0.18(-0.74%) |
Dec 06, 2017 | 23.63 | 23.63 | 23.63 | 125 | +0.02(+0.09%) | |
Dec 04, 2017 | 23.61 | 23.61 | 23.61 | 0 | +0.32(+1.39%) | |
Dec 01, 2017 | 23.22 | 23.28 | 23.22 | 23.28 | 828 | +0.46(+2.03%) |
Nov 28, 2017 | 22.82 | 22.82 | 22.82 | 0 | +0.20(+0.88%) | |
Nov 27, 2017 | 22.62 | 22.62 | 22.62 | 22.62 | 278 | +0.07(+0.29%) |
Nov 24, 2017 | 22.56 | 22.61 | 22.56 | 22.56 | 2,590 | -0.01(-0.07%) |
Nov 20, 2017 | 22.57 | 22.57 | 22.57 | 0 | +0.43(+1.96%) | |
Nov 10, 2017 | 22.14 | 22.14 | 22.14 | 0 | -0.19(-0.86%) | |
Nov 08, 2017 | 22.33 | 22.33 | 22.33 | 0 | -0.08(-0.36%) | |
Nov 03, 2017 | 22.41 | 22.41 | 22.41 | 0 | +0.01(+0.07%) | |
Nov 02, 2017 | 22.33 | 22.39 | 22.33 | 22.39 | 60,955 | +0.17(+0.75%) |
Oct 30, 2017 | 22.23 | 22.23 | 22.23 | 189 | -0.11(-0.49%) | |
Oct 27, 2017 | 22.34 | 22.34 | 22.34 | 22.34 | 442 | -0.01(-0.03%) |
Oct 25, 2017 | 22.34 | 22.34 | 22.34 | 0 | -0.18(-0.82%) | |
Oct 24, 2017 | 22.53 | 22.53 | 22.53 | 22.53 | 250 | +0.02(+0.10%) |
Oct 23, 2017 | 22.53 | 22.53 | 22.50 | 22.50 | 2,170 | +0.27(+1.22%) |
Oct 19, 2017 | 22.23 | 22.23 | 22.23 | 107 | +0.01(+0.03%) | |
Oct 11, 2017 | 22.23 | 22.23 | 22.23 | 1 | +0.01(+0.03%) | |
Oct 10, 2017 | 22.22 | 22.22 | 22.22 | 22.22 | 190 | +0.09(+0.39%) |
Oct 03, 2017 | 22.13 | 22.13 | 22.13 | 50 | +0.16(+0.73%) | |
Sep 29, 2017 | 21.97 | 21.97 | 21.97 | 0 | +0.02(+0.08%) | |
Sep 27, 2017 | 21.95 | 2 | +0.07(+0.32%) | |||
Sep 26, 2017 | 21.88 | 21.88 | 21.88 | 21.88 | 335 | +0.01(+0.03%) |
Sep 25, 2017 | 21.88 | 21.88 | 21.88 | 21.88 | 800 | +0.10(+0.44%) |
Sep 21, 2017 | 21.78 | 21.78 | 21.78 | 0 | -0.01(-0.03%) | |
Sep 20, 2017 | 21.79 | 21.79 | 21.79 | 21.79 | 261 | +0.00(+0.00%) |
Sep 19, 2017 | 21.79 | 21.79 | 21.79 | 21.79 | 342 | -0.04(-0.20%) |
Sep 18, 2017 | 21.83 | 21.83 | 21.83 | 21.83 | 190 | +0.08(+0.36%) |
Sep 15, 2017 | 21.75 | 21.75 | 21.75 | 21.75 | 231 | +0.06(+0.28%) |
Sep 14, 2017 | 21.72 | 21.72 | 21.69 | 21.69 | 558 | -0.03(-0.13%) |
Sep 12, 2017 | 21.72 | 2 | +0.13(+0.62%) | |||
Sep 11, 2017 | 21.53 | 21.59 | 21.53 | 21.59 | 1,495 | +0.25(+1.20%) |
Sep 08, 2017 | 21.38 | 21.38 | 21.33 | 21.33 | 1,384 | +0.08(+0.39%) |
Sep 07, 2017 | 21.31 | 21.31 | 21.25 | 21.25 | 11,183 | -0.15(-0.72%) |
Sep 06, 2017 | 21.34 | 21.41 | 21.34 | 21.41 | 12,510 | +0.17(+0.81%) |
Sep 05, 2017 | 21.45 | 21.45 | 21.23 | 21.23 | 2,116 | -0.18(-0.84%) |
Sep 01, 2017 | 21.41 | 21.41 | 21.41 | 21.41 | 251 | +0.17(+0.78%) |
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%) |
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.