Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2017 | 26.10 | 26.10 | 26.10 | 26.10 | 100 | -0.25(-0.95%) |
| May 26, 2017 | 26.35 | 26.35 | 26.35 | 0 | -0.14(-0.53%) | |
| May 23, 2017 | 26.49 | 26.49 | 26.49 | 0 | +0.39(+1.49%) | |
| May 22, 2017 | 26.10 | 26.10 | 26.10 | 26.10 | 400 | -0.05(-0.19%) |
| May 19, 2017 | 26.15 | 26.15 | 26.15 | 26.15 | 200 | -0.02(-0.08%) |
| May 18, 2017 | 26.50 | 26.50 | 26.00 | 26.17 | 1,400 | -0.33(-1.25%) |
| May 16, 2017 | 26.50 | 26.50 | 26.50 | 0 | +0.30(+1.15%) | |
| May 15, 2017 | 26.15 | 26.20 | 26.15 | 26.20 | 1,561 | +0.05(+0.19%) |
| May 12, 2017 | 26.15 | 26.15 | 26.15 | 26.15 | 200 | +0.00(+0.00%) |
| May 11, 2017 | 25.81 | 26.15 | 25.81 | 26.15 | 600 | +0.30(+1.16%) |
| May 04, 2017 | 25.85 | 25.85 | 25.85 | 0 | +0.75(+2.99%) | |
| May 02, 2017 | 25.10 | 25.10 | 25.10 | 0 | -0.65(-2.52%) | |
| Apr 26, 2017 | 25.75 | 25.75 | 25.75 | 0 | -0.25(-0.96%) | |
| Apr 24, 2017 | 26.00 | 26.00 | 26.00 | 0 | -0.11(-0.43%) | |
| Apr 19, 2017 | 26.11 | 26.11 | 26.11 | 0 | +0.00(+0.00%) | |
| Apr 18, 2017 | 26.39 | 26.39 | 26.11 | 26.11 | 962 | -0.14(-0.53%) |
| Apr 17, 2017 | 26.11 | 26.25 | 26.11 | 26.25 | 700 | +0.14(+0.54%) |
| Apr 13, 2017 | 26.11 | 26.11 | 26.11 | 26.11 | 800 | +0.00(+0.00%) |
| Apr 12, 2017 | 26.11 | 26.11 | 26.11 | 26.11 | 2,000 | -0.69(-2.57%) |
| Mar 30, 2017 | 26.80 | 26.80 | 26.80 | 0 | -0.19(-0.70%) | |
| Mar 29, 2017 | 26.99 | 26.99 | 26.99 | 26.99 | 1,800 | +0.00(+0.00%) |
| Mar 27, 2017 | 26.99 | 26.99 | 26.99 | 0 | -0.01(-0.04%) | |
| Mar 24, 2017 | 27.00 | 27.00 | 27.00 | 27.00 | 1,100 | +0.25(+0.93%) |
| Mar 23, 2017 | 26.75 | 26.75 | 26.75 | 26.75 | 1,000 | +0.15(+0.56%) |
| Mar 22, 2017 | 26.60 | 26.70 | 26.60 | 26.60 | 1,100 | -0.09(-0.34%) |
| Mar 21, 2017 | 26.60 | 26.70 | 26.00 | 26.69 | 4,157 | +0.01(+0.04%) |
| Mar 20, 2017 | 26.68 | 26.68 | 26.68 | 26.68 | 3,101 | +0.43(+1.64%) |
| Mar 17, 2017 | 26.25 | 26.25 | 26.25 | 26.25 | 200 | -0.40(-1.50%) |
| Mar 16, 2017 | 26.65 | 26.65 | 26.65 | 26.65 | 1,000 | +0.10(+0.38%) |
| Mar 15, 2017 | 26.50 | 26.55 | 26.50 | 26.55 | 3,325 | +0.07(+0.26%) |
| Mar 14, 2017 | 26.48 | 26.48 | 26.48 | 26.48 | 280 | -0.02(-0.08%) |
| Mar 10, 2017 | 26.50 | 26.50 | 26.50 | 1 | +0.02(+0.06%) | |
| Mar 09, 2017 | 26.48 | 26.48 | 26.48 | 26.48 | 1,078 | -0.02(-0.06%) |
| Mar 08, 2017 | 26.48 | 26.50 | 26.48 | 26.50 | 2,000 | +0.03(+0.12%) |
| Mar 07, 2017 | 26.47 | 26.47 | 26.47 | 26.47 | 1,000 | -0.03(-0.12%) |
| Mar 03, 2017 | 26.50 | 26.50 | 26.50 | 0 | +0.00(+0.00%) | |
| Mar 02, 2017 | 26.50 | 26.50 | 26.50 | 26.50 | 522 | +0.00(+0.00%) |
| Mar 01, 2017 | 26.35 | 26.50 | 26.35 | 26.50 | 4,175 | +0.15(+0.57%) |
| Feb 28, 2017 | 26.30 | 26.35 | 26.30 | 26.35 | 1,000 | +0.08(+0.30%) |
| Feb 27, 2017 | 26.27 | 26.27 | 26.27 | 26.27 | 152 | -0.03(-0.11%) |
| Feb 24, 2017 | 26.00 | 26.30 | 26.00 | 26.30 | 8,240 | +0.14(+0.54%) |
| Feb 23, 2017 | 26.16 | 26.16 | 26.16 | 26.16 | 540 | +0.16(+0.62%) |
| Feb 22, 2017 | 26.00 | 26.00 | 26.00 | 26.00 | 900 | +0.50(+1.96%) |
| Feb 17, 2017 | 25.50 | 25.50 | 25.50 | 0 | -0.50(-1.92%) | |
| Feb 15, 2017 | 26.00 | 26.00 | 26.00 | 0 | +0.42(+1.65%) | |
| Feb 13, 2017 | 25.58 | 25.58 | 25.58 | 0 | -0.42(-1.62%) | |
| Feb 10, 2017 | 26.00 | 26.00 | 26.00 | 26.00 | 300 | +0.00(+0.00%) |
| Feb 09, 2017 | 25.75 | 26.00 | 25.75 | 26.00 | 1,525 | +0.50(+1.96%) |
| Feb 08, 2017 | 25.75 | 25.75 | 25.50 | 25.50 | 3,600 | +0.00(+0.00%) |
| Feb 07, 2017 | 24.90 | 25.50 | 24.90 | 25.50 | 1,100 | +1.00(+4.08%) |
| Jan 31, 2017 | 24.50 | 24.50 | 24.50 | 0 | +0.19(+0.78%) | |
| Jan 30, 2017 | 24.31 | 24.31 | 24.31 | 24.31 | 900 | -0.64(-2.57%) |
| Jan 26, 2017 | 24.95 | 24.95 | 24.95 | 0 | +0.00(+0.00%) | |
| Jan 24, 2017 | 24.95 | 24.95 | 24.95 | 0 | +0.70(+2.89%) | |
| Jan 23, 2017 | 24.25 | 24.25 | 24.25 | 24.25 | 150 | +0.01(+0.04%) |
| Jan 18, 2017 | 24.24 | 24.24 | 24.24 | 0 | -0.01(-0.04%) | |
| Jan 11, 2017 | 24.25 | 24.25 | 24.25 | 0 | -0.75(-3.00%) | |
| Jan 03, 2017 | 25.00 | 25.00 | 25.00 | 0 | +0.85(+3.52%) | |
| Dec 28, 2016 | 24.15 | 24.15 | 24.15 | 0 | +0.04(+0.17%) | |
| Dec 27, 2016 | 24.20 | 24.20 | 24.11 | 24.11 | 200 | -0.03(-0.12%) |
| Dec 22, 2016 | 24.14 | 24.14 | 24.14 | 0 | +0.04(+0.17%) | |
| Dec 21, 2016 | 24.20 | 24.21 | 24.10 | 24.10 | 3,475 | -0.10(-0.41%) |
| Dec 20, 2016 | 24.20 | 24.20 | 24.15 | 24.20 | 4,832 | +0.00(+0.00%) |
| Dec 19, 2016 | 24.25 | 24.25 | 24.20 | 24.20 | 1,100 | -0.05(-0.21%) |
| Dec 16, 2016 | 24.25 | 24.25 | 24.25 | 24.25 | 870 | +0.05(+0.21%) |
| Dec 15, 2016 | 24.25 | 24.25 | 24.20 | 24.20 | 457 | +0.05(+0.21%) |
| Dec 13, 2016 | 24.15 | 24.15 | 24.15 | 0 | -0.10(-0.41%) | |
| Dec 12, 2016 | 24.25 | 24.25 | 24.25 | 24.25 | 400 | +0.15(+0.62%) |
| Dec 08, 2016 | 24.10 | 24.10 | 24.10 | 0 | -0.55(-2.23%) | |
| Dec 05, 2016 | 24.65 | 24.65 | 24.65 | 0 | +0.15(+0.61%) | |
| Dec 02, 2016 | 24.50 | 24.50 | 24.50 | 24.50 | 278 | +0.00(+0.00%) |
| Dec 01, 2016 | 24.50 | 24.50 | 24.50 | 24.50 | 2,722 | +0.00(+0.00%) |
| Nov 30, 2016 | 24.50 | 24.50 | 24.50 | 24.50 | 800 | -0.50(-2.00%) |
| Nov 29, 2016 | 25.00 | 25.00 | 25.00 | 25.00 | 125 | -0.10(-0.40%) |
| Nov 28, 2016 | 25.10 | 25.10 | 25.10 | 25.10 | 1,000 | +0.10(+0.40%) |
| Nov 23, 2016 | 25.00 | 25.00 | 25.00 | 0 | +0.50(+2.04%) | |
| Nov 21, 2016 | 24.50 | 24.50 | 24.50 | 0 | +0.20(+0.82%) | |
| Nov 16, 2016 | 24.30 | 24.30 | 24.30 | 0 | +0.05(+0.21%) | |
| Nov 15, 2016 | 24.25 | 24.25 | 24.25 | 24.25 | 300 | +0.00(+0.00%) |
| Nov 11, 2016 | 24.25 | 24.25 | 24.25 | 0 | +0.00(+0.00%) | |
| Nov 09, 2016 | 24.25 | 24.25 | 24.25 | 0 | +0.15(+0.62%) | |
| Nov 07, 2016 | 24.10 | 24.10 | 24.10 | 0 | -0.15(-0.62%) | |
| Nov 04, 2016 | 25.00 | 25.00 | 24.25 | 24.25 | 300 | +0.15(+0.62%) |
| Nov 02, 2016 | 24.10 | 24.10 | 24.10 | 0 | -0.05(-0.21%) | |
| Nov 01, 2016 | 24.15 | 24.15 | 24.15 | 24.15 | 300 | +0.00(+0.00%) |
| Oct 31, 2016 | 24.15 | 24.15 | 24.15 | 24.15 | 300 | +0.00(+0.00%) |
| Oct 28, 2016 | 24.15 | 24.15 | 24.15 | 24.15 | 100 | +0.00(+0.00%) |
| Oct 27, 2016 | 24.15 | 24.15 | 24.15 | 24.15 | 200 | +0.00(+0.00%) |
| Oct 26, 2016 | 24.15 | 24.15 | 24.15 | 24.15 | 1,000 | +0.00(+0.00%) |
| Oct 25, 2016 | 24.15 | 24.15 | 24.15 | 24.15 | 1,800 | +0.00(+0.00%) |
| Oct 24, 2016 | 24.15 | 24.15 | 24.15 | 24.15 | 200 | +0.05(+0.21%) |
| Oct 20, 2016 | 24.10 | 24.10 | 24.10 | 0 | +0.25(+1.05%) | |
| Oct 19, 2016 | 24.10 | 24.10 | 23.85 | 23.85 | 1,225 | -0.15(-0.62%) |
| Oct 18, 2016 | 24.00 | 24.00 | 23.90 | 24.00 | 1,750 | +0.22(+0.93%) |
| Oct 17, 2016 | 23.60 | 24.00 | 23.60 | 23.78 | 3,450 | +0.78(+3.39%) |
| Oct 14, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 105 | +0.00(+0.00%) |
| Oct 12, 2016 | 23.00 | 23.00 | 23.00 | 0 | -1.00(-4.17%) | |
| Oct 10, 2016 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
| Oct 04, 2016 | 24.00 | 24.00 | 24.00 | 0 | -0.39(-1.60%) | |
| Oct 03, 2016 | 24.39 | 24.39 | 24.39 | 24.39 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 23.00 | 24.39 | 23.00 | 24.39 | 600 | +1.59(+6.97%) |
| Sep 29, 2016 | 22.80 | 22.80 | 22.80 | 22.80 | 1,000 | +0.00(+0.00%) |
| Sep 28, 2016 | 22.80 | 22.80 | 22.80 | 22.80 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 22.80 | 22.80 | 22.80 | 22.80 | 0 | +0.00(+0.00%) |
| Sep 23, 2016 | 22.80 | 22.80 | 22.80 | 0 | -0.20(-0.87%) | |
| Sep 21, 2016 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
| Sep 19, 2016 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
| Sep 16, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 105 | -0.07(-0.30%) |
| Sep 15, 2016 | 23.07 | 23.07 | 23.07 | 23.07 | 3,022 | +0.07(+0.30%) |
| Sep 12, 2016 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
| Sep 09, 2016 | 22.95 | 23.00 | 22.81 | 23.00 | 1,500 | +0.43(+1.91%) |
| Sep 08, 2016 | 22.57 | 22.57 | 22.57 | 22.57 | 105 | -0.23(-1.01%) |
| Sep 06, 2016 | 22.80 | 22.80 | 22.80 | 0 | +0.30(+1.33%) | |
| Sep 02, 2016 | 22.50 | 22.50 | 22.50 | 0 | -0.15(-0.66%) | |
| Aug 31, 2016 | 22.65 | 22.65 | 22.65 | 0 | -0.10(-0.44%) | |
| Aug 26, 2016 | 22.75 | 22.75 | 22.75 | 0 | -0.25(-1.09%) | |
| Aug 25, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 118 | +0.25(+1.10%) |
| Aug 23, 2016 | 22.75 | 22.75 | 22.75 | 0 | +0.00(+0.00%) | |
| Aug 22, 2016 | 22.75 | 22.75 | 22.75 | 22.75 | 112 | -0.25(-1.09%) |
| Aug 19, 2016 | 22.99 | 23.00 | 22.99 | 23.00 | 930 | +0.40(+1.77%) |
| Aug 17, 2016 | 22.60 | 22.60 | 22.60 | 0 | +0.00(+0.00%) | |
| Aug 16, 2016 | 22.33 | 23.00 | 22.33 | 22.60 | 3,900 | +0.80(+3.67%) |
| Aug 08, 2016 | 21.80 | 21.80 | 21.80 | 0 | -0.20(-0.91%) | |
| Aug 04, 2016 | 22.00 | 22.00 | 22.00 | 0 | +0.46(+2.14%) | |
| Aug 03, 2016 | 21.54 | 21.54 | 21.54 | 21.54 | 125 | +0.00(+0.00%) |
| Aug 01, 2016 | 21.54 | 21.54 | 21.54 | 0 | +0.54(+2.57%) | |
| Jul 21, 2016 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) | |
| Jul 20, 2016 | 21.00 | 21.00 | 21.00 | 21.00 | 100 | -0.55(-2.55%) |
| Jul 15, 2016 | 21.55 | 21.55 | 21.55 | 0 | +0.55(+2.62%) | |
| Jul 13, 2016 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) | |
| Jul 12, 2016 | 21.00 | 21.00 | 21.00 | 21.00 | 175 | +0.25(+1.20%) |
| Jul 11, 2016 | 20.75 | 20.75 | 20.75 | 20.75 | 100 | +0.20(+0.97%) |
| Jul 07, 2016 | 20.55 | 20.55 | 20.55 | 0 | +0.00(+0.00%) | |
| Jul 05, 2016 | 20.55 | 20.55 | 20.55 | 20.55 | 100 | +0.00(+0.00%) |
| Jul 01, 2016 | 20.55 | 20.55 | 20.55 | 0 | +0.00(+0.00%) | |
| Jun 30, 2016 | 20.10 | 20.55 | 20.10 | 20.55 | 1,011 | +0.03(+0.15%) |
| Jun 28, 2016 | 20.52 | 20.52 | 20.52 | 0 | -0.03(-0.15%) | |
| Jun 22, 2016 | 20.55 | 20.55 | 20.55 | 0 | +0.05(+0.24%) | |
| Jun 21, 2016 | 20.50 | 20.50 | 20.50 | 20.50 | 650 | +0.60(+3.02%) |
| Jun 16, 2016 | 19.90 | 19.90 | 19.90 | 0 | -0.59(-2.88%) | |
| Jun 15, 2016 | 20.49 | 20.49 | 20.49 | 20.49 | 4,026 | -0.26(-1.25%) |
| Jun 14, 2016 | 20.49 | 20.75 | 20.49 | 20.75 | 300 | +0.85(+4.27%) |
| Jun 08, 2016 | 19.90 | 19.90 | 19.90 | 0 | -0.10(-0.50%) |
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.
