Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 22, 2016 | 21.81 | 21.81 | 21.81 | 0 | +0.07(+0.32%) | |
| Dec 19, 2016 | 21.74 | 21.74 | 21.74 | 51 | -0.05(-0.23%) | |
| Dec 13, 2016 | 21.79 | 21.79 | 21.79 | 80 | +0.55(+2.59%) | |
| Dec 06, 2016 | 21.24 | 21.24 | 21.24 | 196 | +0.29(+1.38%) | |
| Dec 05, 2016 | 20.95 | 20.95 | 20.95 | 20.95 | 252 | +0.09(+0.43%) |
| Dec 02, 2016 | 20.95 | 20.95 | 20.86 | 20.86 | 205 | -0.35(-1.65%) |
| Nov 25, 2016 | 21.21 | 21.21 | 21.21 | 135 | -0.06(-0.28%) | |
| Nov 24, 2016 | 21.27 | 21.27 | 21.27 | 21.27 | 570 | +0.28(+1.33%) |
| Nov 21, 2016 | 20.99 | 20.99 | 20.99 | 0 | +0.04(+0.19%) | |
| Nov 18, 2016 | 20.95 | 20.95 | 20.95 | 20.95 | 300 | +0.10(+0.48%) |
| Nov 15, 2016 | 20.85 | 20.85 | 20.85 | 70 | +0.77(+3.83%) | |
| Nov 08, 2016 | 20.08 | 20.08 | 20.08 | 63 | +0.40(+2.03%) | |
| Nov 03, 2016 | 19.68 | 19.68 | 19.68 | 65 | -0.46(-2.28%) | |
| Oct 26, 2016 | 20.14 | 20.14 | 20.14 | 0 | -0.08(-0.40%) | |
| Oct 21, 2016 | 20.22 | 20.22 | 20.22 | 0 | +0.06(+0.30%) | |
| Oct 17, 2016 | 20.16 | 20.16 | 20.16 | 80 | -0.35(-1.71%) | |
| Oct 03, 2016 | 20.51 | 20.51 | 20.51 | 50 | +0.32(+1.58%) | |
| Sep 30, 2016 | 20.19 | 20.19 | 20.19 | 20.19 | 216 | -0.39(-1.90%) |
| Sep 29, 2016 | 20.58 | 20.58 | 20.58 | 20.58 | 90 | +0.00(+0.00%) |
| Sep 28, 2016 | 20.58 | 20.58 | 20.58 | 20.58 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 20.58 | 20.58 | 20.58 | 20.58 | 0 | +0.00(+0.00%) |
| Sep 26, 2016 | 20.64 | 20.64 | 20.58 | 20.58 | 1,010 | -0.25(-1.20%) |
| Sep 23, 2016 | 20.83 | 20.83 | 20.83 | 20.83 | 1,370 | +0.01(+0.05%) |
| Sep 22, 2016 | 20.82 | 20.82 | 20.82 | 20.82 | 1,650 | +0.34(+1.66%) |
| Sep 21, 2016 | 20.48 | 20.48 | 20.48 | 20.48 | 225 | +0.08(+0.39%) |
| Sep 20, 2016 | 20.40 | 20.40 | 20.40 | 20.40 | 292 | -0.02(-0.10%) |
| Sep 19, 2016 | 20.45 | 20.45 | 20.42 | 20.42 | 1,753 | +0.17(+0.84%) |
| Sep 15, 2016 | 20.25 | 20.25 | 20.25 | 16 | +0.07(+0.35%) | |
| Sep 14, 2016 | 20.18 | 20.18 | 20.18 | 20.18 | 470 | -0.33(-1.61%) |
| Sep 09, 2016 | 20.51 | 20.51 | 20.51 | 0 | -0.33(-1.58%) | |
| Sep 07, 2016 | 20.84 | 20.84 | 20.84 | 0 | +0.02(+0.10%) | |
| Sep 02, 2016 | 20.82 | 20.82 | 20.82 | 177 | +0.07(+0.34%) | |
| Aug 31, 2016 | 20.75 | 20.75 | 20.75 | 0 | -0.07(-0.34%) | |
| Aug 30, 2016 | 20.82 | 20.82 | 20.82 | 20.82 | 520 | +0.03(+0.14%) |
| Aug 26, 2016 | 20.79 | 20.79 | 20.79 | 61 | -0.06(-0.29%) | |
| Aug 19, 2016 | 20.85 | 20.85 | 20.85 | 34 | -0.15(-0.71%) | |
| Aug 15, 2016 | 21.00 | 21.00 | 21.00 | 43 | +0.01(+0.05%) | |
| Aug 09, 2016 | 20.99 | 20.99 | 20.99 | 61 | -0.01(-0.05%) | |
| Aug 08, 2016 | 21.00 | 21.00 | 21.00 | 21.00 | 1,100 | +0.03(+0.14%) |
| Aug 05, 2016 | 20.97 | 20.97 | 20.97 | 20.97 | 337 | +0.12(+0.58%) |
| Aug 04, 2016 | 20.85 | 20.85 | 20.85 | 20.85 | 500 | -0.33(-1.56%) |
| Jul 27, 2016 | 21.18 | 21.18 | 21.18 | 0 | -0.03(-0.14%) | |
| Jul 26, 2016 | 21.25 | 21.25 | 21.21 | 21.21 | 3,045 | -0.04(-0.19%) |
| Jul 20, 2016 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) | |
| Jul 14, 2016 | 21.25 | 21.25 | 21.25 | 0 | +0.06(+0.28%) | |
| Jul 13, 2016 | 21.19 | 21.19 | 21.19 | 21.19 | 7,564 | -0.06(-0.28%) |
| Jul 12, 2016 | 21.25 | 21.25 | 21.25 | 21.25 | 1,210 | +0.35(+1.67%) |
| Jul 11, 2016 | 20.90 | 20.90 | 20.90 | 20.90 | 891 | -0.02(-0.10%) |
| Jul 08, 2016 | 20.92 | 20.92 | 20.91 | 20.92 | 971 | +0.40(+1.95%) |
| Jul 07, 2016 | 20.52 | 20.52 | 20.52 | 20.52 | 158 | +0.00(+0.00%) |
| Jun 30, 2016 | 20.52 | 20.52 | 20.52 | 0 | +0.65(+3.27%) | |
| Jun 28, 2016 | 19.87 | 19.87 | 19.87 | 103 | +0.27(+1.38%) | |
| Jun 27, 2016 | 19.62 | 19.62 | 19.60 | 19.60 | 4,000 | -0.52(-2.58%) |
| Jun 24, 2016 | 20.12 | 20.12 | 20.12 | 20.12 | 380 | -0.51(-2.47%) |
| Jun 22, 2016 | 20.63 | 20.63 | 20.63 | 0 | +0.16(+0.78%) | |
| Jun 21, 2016 | 20.47 | 20.47 | 20.47 | 20.47 | 158 | -0.08(-0.39%) |
| Jun 20, 2016 | 20.55 | 20.55 | 20.55 | 20.55 | 1,136 | +0.21(+1.03%) |
| Jun 17, 2016 | 20.28 | 20.34 | 20.28 | 20.34 | 3,682 | +0.23(+1.14%) |
| Jun 16, 2016 | 20.06 | 20.11 | 20.06 | 20.11 | 11,009 | -0.27(-1.32%) |
| Jun 15, 2016 | 20.40 | 20.40 | 20.38 | 20.38 | 5,758 | -0.09(-0.44%) |
| Jun 13, 2016 | 20.47 | 20.47 | 20.47 | 101 | -0.39(-1.87%) | |
| Jun 07, 2016 | 20.86 | 20.86 | 20.86 | 51 | +0.11(+0.53%) | |
| Jun 06, 2016 | 20.70 | 20.75 | 20.70 | 20.75 | 557 | +0.20(+0.97%) |
| Jun 02, 2016 | 20.55 | 20.55 | 20.55 | 100 | -0.04(-0.19%) | |
| May 31, 2016 | 20.59 | 20.59 | 20.59 | 0 | +0.24(+1.18%) | |
| May 27, 2016 | 20.35 | 20.35 | 20.35 | 58 | -0.09(-0.44%) | |
| May 25, 2016 | 20.44 | 20.44 | 20.44 | 0 | +0.24(+1.19%) | |
| May 24, 2016 | 20.27 | 20.27 | 20.20 | 20.20 | 1,669 | +0.18(+0.90%) |
| May 18, 2016 | 20.02 | 20.02 | 20.02 | 0 | -0.10(-0.50%) | |
| May 13, 2016 | 20.12 | 20.12 | 20.12 | 100 | -0.18(-0.89%) | |
| May 12, 2016 | 20.30 | 20.30 | 20.30 | 20.30 | 3,509 | +0.14(+0.69%) |
| May 06, 2016 | 20.16 | 20.16 | 20.16 | 94 | +0.10(+0.50%) | |
| May 04, 2016 | 20.06 | 20.06 | 20.06 | 37 | -0.59(-2.86%) | |
| Apr 27, 2016 | 20.65 | 20.65 | 20.65 | 167 | +0.15(+0.73%) | |
| Apr 26, 2016 | 20.51 | 20.51 | 20.50 | 20.50 | 2,839 | +0.21(+1.03%) |
| Apr 13, 2016 | 20.29 | 20.29 | 20.29 | 102 | +0.19(+0.95%) | |
| Apr 08, 2016 | 20.10 | 20.10 | 20.10 | 105 | +0.10(+0.50%) | |
| Apr 01, 2016 | 20.00 | 20.00 | 20.00 | 40 | -0.02(-0.10%) | |
| Mar 28, 2016 | 20.02 | 20.02 | 20.02 | 14 | -0.33(-1.62%) | |
| Mar 22, 2016 | 20.35 | 20.35 | 20.35 | 0 | +0.00(+0.00%) | |
| Mar 18, 2016 | 20.35 | 20.35 | 20.35 | 0 | +0.37(+1.85%) | |
| Mar 15, 2016 | 19.98 | 19.98 | 19.98 | 0 | -0.09(-0.45%) | |
| Mar 14, 2016 | 20.07 | 20.07 | 20.07 | 20.07 | 635 | +0.33(+1.67%) |
| Mar 10, 2016 | 19.74 | 19.74 | 19.74 | 141 | -0.26(-1.30%) | |
| Mar 04, 2016 | 20.00 | 20.00 | 20.00 | 155 | +0.63(+3.25%) | |
| Mar 01, 2016 | 19.37 | 19.37 | 19.37 | 108 | +0.09(+0.47%) | |
| Feb 29, 2016 | 19.32 | 19.32 | 19.28 | 19.28 | 30,899 | +0.25(+1.31%) |
| Feb 25, 2016 | 19.03 | 19.03 | 19.03 | 14 | +0.00(+0.00%) | |
| Feb 22, 2016 | 19.03 | 19.03 | 19.03 | 0 | +0.27(+1.44%) | |
| Feb 19, 2016 | 18.80 | 18.80 | 18.75 | 18.76 | 3,730 | -0.05(-0.27%) |
| Feb 17, 2016 | 18.81 | 18.81 | 18.81 | 113 | +0.83(+4.62%) | |
| Feb 11, 2016 | 17.98 | 17.98 | 17.98 | 182 | -0.51(-2.76%) | |
| Feb 05, 2016 | 18.49 | 18.49 | 18.49 | 0 | -0.12(-0.64%) | |
| Feb 04, 2016 | 18.61 | 18.61 | 18.61 | 18.61 | 837 | -0.01(-0.05%) |
| Feb 03, 2016 | 18.62 | 18.62 | 18.62 | 18.62 | 542 | -0.27(-1.43%) |
| Feb 02, 2016 | 18.89 | 200 | +0.00(+0.00%) | |||
| Feb 01, 2016 | 18.89 | 18.89 | 18.89 | 18.89 | 1,086 | +0.59(+3.22%) |
| Jan 28, 2016 | 18.30 | 18.30 | 18.30 | 79 | +0.01(+0.05%) | |
| Jan 27, 2016 | 18.29 | 18.29 | 18.29 | 18.29 | 550 | -0.06(-0.33%) |
| Jan 22, 2016 | 18.35 | 18.35 | 18.35 | 84 | +0.23(+1.27%) | |
| Jan 21, 2016 | 18.12 | 18.12 | 18.12 | 18.12 | 596 | +0.34(+1.91%) |
| Jan 20, 2016 | 17.78 | 17.78 | 17.78 | 17.78 | 1,137 | -0.33(-1.82%) |
| Jan 19, 2016 | 18.26 | 18.26 | 18.11 | 18.11 | 2,408 | +0.23(+1.29%) |
| Jan 18, 2016 | 17.88 | 17.88 | 17.88 | 17.88 | 1,000 | -0.87(-4.64%) |
| Jan 08, 2016 | 18.75 | 18.75 | 18.75 | 1 | -0.67(-3.45%) | |
| Jan 06, 2016 | 19.42 | 19.42 | 19.42 | 0 | -0.19(-0.97%) |
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.
