Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 30, 2016 | 23.53 | 2 | +0.42(+1.83%) | |||
| Dec 20, 2016 | 23.11 | 23.11 | 23.11 | 0 | -1.16(-4.77%) | |
| Dec 12, 2016 | 24.27 | 24.27 | 24.27 | 0 | +0.42(+1.77%) | |
| Dec 08, 2016 | 23.84 | 3 | -0.21(-0.87%) | |||
| Dec 07, 2016 | 24.34 | 24.34 | 24.05 | 24.05 | 7,916 | +0.62(+2.64%) |
| Dec 02, 2016 | 23.43 | 23.43 | 23.43 | 0 | +0.04(+0.18%) | |
| Nov 30, 2016 | 23.39 | 23.39 | 23.39 | 0 | +0.18(+0.77%) | |
| Nov 22, 2016 | 23.21 | 23.21 | 23.21 | 0 | +0.10(+0.44%) | |
| Nov 18, 2016 | 23.11 | 23.11 | 23.11 | 0 | +0.18(+0.80%) | |
| Nov 17, 2016 | 23.01 | 23.01 | 22.51 | 22.93 | 6,959 | -0.45(-1.92%) |
| Nov 16, 2016 | 23.38 | 23.38 | 23.38 | 23.38 | 781 | -0.45(-1.89%) |
| Nov 15, 2016 | 23.79 | 23.83 | 23.79 | 23.83 | 2,723 | -0.01(-0.03%) |
| Nov 10, 2016 | 23.83 | 22 | -0.61(-2.50%) | |||
| Nov 09, 2016 | 24.44 | 24.44 | 24.44 | 24.44 | 226 | -0.18(-0.72%) |
| Nov 08, 2016 | 24.62 | 24.62 | 24.62 | 24.62 | 1,121 | +0.86(+3.61%) |
| Nov 03, 2016 | 23.76 | 84 | -0.04(-0.17%) | |||
| Oct 27, 2016 | 23.80 | 23.80 | 23.80 | 0 | -0.20(-0.82%) | |
| Oct 26, 2016 | 23.96 | 24.00 | 23.96 | 24.00 | 302 | -0.09(-0.38%) |
| Oct 11, 2016 | 24.09 | 24.09 | 24.09 | 24.09 | 69 | -0.61(-2.47%) |
| Oct 06, 2016 | 24.70 | 24.70 | 24.70 | 24.70 | 249 | -0.19(-0.76%) |
| Oct 05, 2016 | 24.89 | 24.89 | 24.89 | 24.89 | 175 | -0.00(-0.01%) |
| Oct 03, 2016 | 24.89 | 24.89 | 24.89 | 24.89 | 1 | -0.01(-0.02%) |
| Sep 30, 2016 | 24.90 | 24.90 | 24.90 | 24.90 | 119 | +0.00(+0.00%) |
| Sep 29, 2016 | 24.90 | 24.90 | 24.90 | 24.90 | 347 | +0.34(+1.39%) |
| Sep 28, 2016 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 24.56 | 24.56 | 24.56 | 24.56 | 29 | +0.00(+0.00%) |
| Sep 22, 2016 | 24.60 | 24.66 | 24.55 | 24.56 | 68 | +0.71(+2.97%) |
| Sep 21, 2016 | 23.85 | 23.85 | 23.85 | 23.85 | 191 | -0.29(-1.19%) |
| Sep 16, 2016 | 24.14 | 24.14 | 24.14 | 24.14 | 3,163 | +0.22(+0.92%) |
| Sep 15, 2016 | 24.21 | 24.21 | 23.91 | 23.91 | 8,714 | +0.14(+0.60%) |
| Sep 14, 2016 | 23.77 | 23.77 | 23.77 | 23.77 | 334 | -0.91(-3.68%) |
| Sep 08, 2016 | 24.68 | 24.68 | 24.68 | 24.68 | 45 | -0.39(-1.56%) |
| Sep 07, 2016 | 25.07 | 25.07 | 25.07 | 25.07 | 164 | +0.07(+0.29%) |
| Aug 31, 2016 | 25.01 | 25.00 | 25.00 | 25.00 | 1,518 | -0.07(-0.27%) |
| Aug 29, 2016 | 25.07 | 25.07 | 25.07 | 25.07 | 1,138 | -0.72(-2.80%) |
| Aug 26, 2016 | 25.79 | 25.79 | 25.79 | 25.79 | 189 | +0.10(+0.38%) |
| Aug 25, 2016 | 25.69 | 25.69 | 25.69 | 25.69 | 201 | +0.20(+0.77%) |
| Aug 19, 2016 | 25.49 | 25.49 | 25.49 | 25.49 | 506 | +0.03(+0.10%) |
| Aug 18, 2016 | 25.61 | 25.63 | 25.47 | 25.47 | 1,882 | +0.26(+1.02%) |
| Aug 02, 2016 | 25.21 | 25.21 | 25.21 | 25.21 | 126 | +0.00(+0.00%) |
| Jul 28, 2016 | 25.21 | 25.21 | 25.21 | 25.21 | 78 | +0.77(+3.17%) |
| Jul 25, 2016 | 24.44 | 24.44 | 24.44 | 24.44 | 4,428 | +0.12(+0.48%) |
| Jul 19, 2016 | 24.25 | 24.32 | 24.32 | 24.32 | 1,518 | -0.33(-1.35%) |
| Jul 15, 2016 | 24.70 | 24.65 | 24.65 | 24.65 | 5,441 | +0.08(+0.33%) |
| Jul 13, 2016 | 24.57 | 24.57 | 24.57 | 24.57 | 63 | -0.40(-1.62%) |
| Jul 12, 2016 | 24.89 | 24.97 | 24.89 | 24.97 | 2,586 | +0.88(+3.66%) |
| Jul 08, 2016 | 24.10 | 24.09 | 24.09 | 24.09 | 253 | +0.28(+1.18%) |
| Jul 06, 2016 | 23.31 | 23.81 | 23.81 | 23.81 | 9,110 | +0.50(+2.14%) |
| Jul 05, 2016 | 23.38 | 23.38 | 23.31 | 23.31 | 946 | +0.02(+0.07%) |
| Jun 29, 2016 | 23.29 | 23.30 | 23.30 | 23.30 | 1,644 | +0.75(+3.35%) |
| Jun 27, 2016 | 22.55 | 22.54 | 22.54 | 22.54 | 1,265 | -0.67(-2.90%) |
| Jun 24, 2016 | 23.22 | 23.22 | 23.22 | 23.22 | 285 | -0.11(-0.48%) |
| Jun 22, 2016 | 23.08 | 23.33 | 23.07 | 23.33 | 63 | +0.86(+3.83%) |
| Jun 16, 2016 | 22.47 | 22.47 | 22.47 | 22.47 | 1,899 | -0.87(-3.72%) |
| Jun 09, 2016 | 23.34 | 23.34 | 23.34 | 23.34 | 506 | +0.02(+0.10%) |
| Jun 08, 2016 | 23.38 | 23.39 | 23.31 | 23.31 | 2,152 | -0.23(-0.96%) |
| Jun 07, 2016 | 23.21 | 23.54 | 23.11 | 23.54 | 3,783 | +0.61(+2.67%) |
| Jun 06, 2016 | 22.96 | 22.96 | 22.93 | 22.93 | 759 | +0.32(+1.40%) |
| Jun 03, 2016 | 22.68 | 22.69 | 22.60 | 22.61 | 759 | +0.32(+1.42%) |
| Jun 01, 2016 | 22.33 | 22.33 | 22.23 | 22.29 | 44 | +0.05(+0.21%) |
| May 31, 2016 | 22.31 | 22.31 | 22.25 | 22.25 | 633 | -0.09(-0.41%) |
| May 26, 2016 | 22.46 | 22.34 | 22.34 | 22.34 | 3,165 | +0.08(+0.34%) |
| May 25, 2016 | 22.22 | 22.44 | 22.22 | 22.26 | 7,086 | +0.39(+1.77%) |
| May 24, 2016 | 21.52 | 21.88 | 21.51 | 21.88 | 1,899 | +0.37(+1.70%) |
| May 23, 2016 | 21.52 | 21.97 | 21.51 | 21.51 | 8,209 | +0.00(+0.02%) |
| May 19, 2016 | 21.52 | 21.50 | 21.50 | 21.50 | 253 | -0.57(-2.58%) |
| May 18, 2016 | 21.99 | 22.51 | 21.99 | 22.07 | 3,881 | -0.08(-0.36%) |
| May 17, 2016 | 21.90 | 22.65 | 21.88 | 22.15 | 2,800 | +0.12(+0.54%) |
| May 12, 2016 | 22.03 | 22.03 | 22.03 | 22.03 | 379 | -0.32(-1.45%) |
| May 11, 2016 | 21.69 | 22.46 | 21.69 | 22.36 | 2,274 | -0.01(-0.04%) |
| May 03, 2016 | 21.92 | 22.36 | 22.36 | 22.36 | 3,165 | -0.18(-0.81%) |
| Apr 27, 2016 | 22.55 | 22.55 | 22.55 | 22.55 | 1,899 | -1.28(-5.38%) |
| Apr 26, 2016 | 23.83 | 23.83 | 23.83 | 23.83 | 1,913 | +1.14(+5.03%) |
| Apr 21, 2016 | 22.68 | 22.69 | 22.69 | 22.69 | 13,675 | -0.89(-3.76%) |
| Apr 20, 2016 | 23.58 | 23.58 | 23.58 | 23.58 | 506 | +0.36(+1.54%) |
| Apr 19, 2016 | 22.61 | 23.34 | 22.55 | 23.22 | 2,465 | +0.66(+2.91%) |
| Apr 18, 2016 | 22.56 | 22.56 | 22.56 | 22.56 | 126 | +0.22(+0.99%) |
| Apr 13, 2016 | 21.42 | 22.34 | 22.34 | 22.34 | 4,558 | +1.33(+6.35%) |
| Apr 12, 2016 | 20.97 | 21.01 | 20.97 | 21.01 | 996 | -0.82(-3.75%) |
| Apr 08, 2016 | 21.83 | 21.86 | 21.56 | 21.82 | 27 | +0.27(+1.23%) |
| Apr 05, 2016 | 20.92 | 21.56 | 21.56 | 21.56 | 1,139 | +0.35(+1.64%) |
| Apr 04, 2016 | 21.21 | 21.21 | 21.21 | 21.21 | 293 | -1.33(-5.92%) |
| Apr 01, 2016 | 22.55 | 22.55 | 22.55 | 22.55 | 3,020 | -0.32(-1.42%) |
| Mar 31, 2016 | 22.49 | 22.87 | 22.49 | 22.87 | 24,212 | +0.91(+4.13%) |
| Mar 28, 2016 | 21.92 | 21.96 | 21.92 | 21.96 | 91 | +0.15(+0.71%) |
| Mar 24, 2016 | 21.80 | 21.81 | 21.81 | 21.81 | 1,519 | +0.01(+0.04%) |
| Mar 23, 2016 | 21.73 | 21.80 | 21.73 | 21.80 | 327 | +0.08(+0.37%) |
| Mar 16, 2016 | 21.33 | 21.72 | 21.72 | 21.72 | 898 | +0.21(+0.98%) |
| Mar 15, 2016 | 21.44 | 21.51 | 21.31 | 21.51 | 3,531 | -0.74(-3.34%) |
| Mar 11, 2016 | 22.25 | 22.25 | 22.25 | 22.25 | 513 | +0.65(+2.99%) |
| Mar 10, 2016 | 21.61 | 21.61 | 21.61 | 21.61 | 323 | +0.04(+0.20%) |
| Mar 07, 2016 | 20.32 | 21.56 | 21.56 | 21.56 | 7,576 | +0.54(+2.56%) |
| Mar 04, 2016 | 20.20 | 21.03 | 20.20 | 21.03 | 408 | -0.37(-1.72%) |
| Mar 02, 2016 | 21.39 | 21.39 | 21.39 | 21.39 | 642 | +1.54(+7.73%) |
| Feb 29, 2016 | 19.86 | 19.86 | 19.86 | 19.86 | 141 | -0.03(-0.15%) |
| Feb 24, 2016 | 19.89 | 19.89 | 19.89 | 19.89 | 25 | +0.78(+4.07%) |
| Feb 16, 2016 | 18.77 | 19.11 | 19.11 | 19.11 | 513 | -0.44(-2.27%) |
| Feb 08, 2016 | 19.69 | 19.55 | 19.55 | 19.55 | 256 | +0.71(+3.76%) |
| Feb 04, 2016 | 18.85 | 18.85 | 18.85 | 18.85 | 47 | -1.57(-7.67%) |
| Feb 03, 2016 | 20.46 | 20.46 | 20.33 | 20.41 | 9,920 | -0.50(-2.38%) |
| Jan 29, 2016 | 20.91 | 20.91 | 20.91 | 20.91 | 642 | +0.40(+1.97%) |
| Jan 27, 2016 | 20.50 | 20.50 | 20.50 | 20.50 | 242 | +1.47(+7.73%) |
| Jan 25, 2016 | 20.46 | 19.03 | 19.03 | 19.03 | 1,412 | -0.17(-0.90%) |
| Jan 22, 2016 | 19.20 | 19.20 | 19.20 | 19.20 | 693 | +0.28(+1.46%) |
| Jan 20, 2016 | 19.30 | 18.93 | 18.93 | 18.93 | 513 | -0.24(-1.27%) |
| Jan 14, 2016 | 19.82 | 19.86 | 19.17 | 19.17 | 5 | -0.24(-1.25%) |
| Jan 12, 2016 | 19.41 | 19.41 | 19.41 | 19.41 | 128 | -0.12(-0.59%) |
| Jan 07, 2016 | 19.56 | 19.53 | 19.53 | 19.53 | 513 | -0.53(-2.64%) |
| Jan 06, 2016 | 20.06 | 20.06 | 20.06 | 20.06 | 330 | -0.98(-4.65%) |
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.
