Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 22.35 | 22.35 | 22.35 | 22.35 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 22.35 | 22.35 | 22.35 | 22.35 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 22.35 | 22.35 | 22.35 | 22.35 | 500 | -0.16(-0.70%) |
Sep 27, 2016 | 22.18 | 22.51 | 22.18 | 22.51 | 100,500 | -0.13(-0.59%) |
Sep 23, 2016 | 22.64 | 22.64 | 22.64 | 0 | -0.03(-0.13%) | |
Sep 22, 2016 | 22.87 | 22.87 | 22.67 | 22.67 | 103,000 | +0.68(+3.07%) |
Sep 16, 2016 | 22.00 | 22.00 | 22.00 | 0 | -0.20(-0.91%) | |
Sep 14, 2016 | 22.20 | 22.20 | 22.20 | 0 | +0.27(+1.22%) | |
Sep 12, 2016 | 21.93 | 21.93 | 21.93 | 0 | -0.54(-2.40%) | |
Sep 09, 2016 | 22.40 | 22.47 | 22.39 | 22.47 | 1,750 | -0.23(-0.99%) |
Sep 08, 2016 | 22.69 | 22.70 | 22.69 | 22.70 | 100,000 | +0.68(+3.07%) |
Sep 01, 2016 | 22.02 | 22.02 | 22.02 | 0 | +0.20(+0.92%) | |
Aug 24, 2016 | 21.82 | 21.82 | 21.82 | 2,500 | -0.10(-0.46%) | |
Aug 23, 2016 | 22.03 | 22.03 | 21.92 | 21.92 | 1,005 | -0.25(-1.13%) |
Aug 18, 2016 | 22.17 | 22.17 | 22.17 | 0 | +0.32(+1.46%) | |
Aug 17, 2016 | 21.85 | 21.85 | 21.85 | 21.85 | 125 | -0.06(-0.27%) |
Aug 16, 2016 | 21.91 | 21.91 | 21.91 | 21.91 | 50,200 | -0.41(-1.84%) |
Aug 12, 2016 | 22.32 | 22.32 | 22.32 | 0 | +0.23(+1.05%) | |
Aug 11, 2016 | 22.02 | 22.09 | 22.02 | 22.09 | 252,128 | +0.15(+0.70%) |
Aug 10, 2016 | 21.93 | 21.93 | 21.93 | 21.93 | 250,000 | +0.62(+2.90%) |
Jul 29, 2016 | 21.32 | 21.32 | 21.32 | 0 | +0.52(+2.49%) | |
Jul 27, 2016 | 20.80 | 20.80 | 20.80 | 0 | +0.05(+0.24%) | |
Jul 26, 2016 | 20.75 | 20.75 | 20.75 | 20.75 | 1,970 | +0.73(+3.65%) |
Jul 19, 2016 | 20.02 | 20.02 | 20.02 | 0 | -0.01(-0.05%) | |
Jul 15, 2016 | 20.03 | 20.03 | 20.03 | 1 | +0.64(+3.31%) | |
Jul 11, 2016 | 19.39 | 19.39 | 19.39 | 13,205 | -0.55(-2.77%) | |
Jul 01, 2016 | 19.94 | 19.94 | 19.94 | 0 | +0.76(+3.96%) | |
Jun 28, 2016 | 19.18 | 19.18 | 19.18 | 0 | +0.09(+0.47%) | |
Jun 27, 2016 | 19.39 | 19.39 | 19.09 | 19.09 | 1,875 | -1.98(-9.40%) |
Jun 21, 2016 | 21.07 | 21.07 | 21.07 | 0 | +0.61(+2.96%) | |
Jun 15, 2016 | 20.46 | 20.46 | 20.46 | 0 | +0.41(+2.02%) | |
Jun 14, 2016 | 20.06 | 20.06 | 20.06 | 20.06 | 600 | -0.30(-1.50%) |
Jun 13, 2016 | 20.36 | 20.36 | 20.36 | 20.36 | 269,000 | -0.87(-4.11%) |
Jun 06, 2016 | 21.24 | 21.24 | 21.24 | 0 | +0.52(+2.50%) | |
Jun 03, 2016 | 20.72 | 20.72 | 20.72 | 20.72 | 733 | +0.05(+0.24%) |
Jun 02, 2016 | 20.67 | 20.67 | 20.67 | 20.67 | 808 | +0.11(+0.52%) |
May 23, 2016 | 20.56 | 20.56 | 20.56 | 0 | +0.41(+2.05%) | |
May 19, 2016 | 20.15 | 20.15 | 20.15 | 0 | -0.54(-2.61%) | |
May 10, 2016 | 20.69 | 20.69 | 20.69 | 0 | +0.21(+1.05%) | |
May 09, 2016 | 20.48 | 20.48 | 20.47 | 20.48 | 760,000 | -0.65(-3.10%) |
May 04, 2016 | 21.13 | 21.13 | 21.13 | 0 | +0.27(+1.29%) | |
May 03, 2016 | 20.93 | 20.94 | 20.86 | 20.86 | 14,503 | -0.39(-1.82%) |
May 02, 2016 | 21.06 | 21.25 | 21.06 | 21.25 | 150,256 | +0.07(+0.34%) |
Apr 29, 2016 | 21.22 | 21.22 | 21.18 | 21.18 | 171,639 | +0.07(+0.32%) |
Apr 28, 2016 | 21.11 | 21.11 | 21.11 | 21.11 | 50,000 | -0.13(-0.62%) |
Apr 27, 2016 | 21.05 | 21.24 | 21.05 | 21.24 | 100,212 | +0.29(+1.36%) |
Apr 26, 2016 | 20.74 | 20.95 | 20.74 | 20.95 | 151,700 | +0.27(+1.31%) |
Apr 21, 2016 | 20.68 | 20.68 | 20.68 | 0 | -0.29(-1.38%) | |
Apr 20, 2016 | 21.00 | 21.04 | 20.98 | 20.98 | 227,369 | +0.84(+4.15%) |
Apr 19, 2016 | 20.15 | 20.15 | 20.12 | 20.14 | 4,640 | +0.35(+1.77%) |
Apr 18, 2016 | 19.79 | 19.79 | 19.79 | 19.79 | 150 | +0.09(+0.48%) |
Apr 12, 2016 | 19.70 | 19.70 | 19.70 | 0 | +0.13(+0.65%) | |
Apr 11, 2016 | 19.57 | 19.57 | 19.57 | 19.57 | 100,000 | +0.31(+1.60%) |
Apr 08, 2016 | 19.37 | 19.37 | 19.26 | 19.26 | 55,960 | +0.02(+0.10%) |
Apr 06, 2016 | 19.24 | 19.24 | 19.24 | 0 | -0.11(-0.57%) | |
Apr 04, 2016 | 19.35 | 19.35 | 19.35 | 0 | -0.04(-0.21%) | |
Mar 31, 2016 | 19.39 | 19.39 | 19.39 | 0 | -0.04(-0.21%) | |
Mar 30, 2016 | 19.53 | 19.53 | 19.43 | 19.43 | 332 | +0.44(+2.32%) |
Mar 23, 2016 | 18.99 | 18.99 | 18.99 | 0 | -0.26(-1.35%) | |
Mar 21, 2016 | 19.25 | 19.25 | 19.25 | 0 | +1.04(+5.73%) | |
Mar 10, 2016 | 18.21 | 18.21 | 18.21 | 0 | +0.16(+0.87%) | |
Mar 09, 2016 | 18.05 | 18.05 | 18.05 | 18.05 | 2,434 | -0.10(-0.56%) |
Mar 07, 2016 | 18.15 | 18.15 | 18.15 | 0 | +0.27(+1.52%) | |
Mar 02, 2016 | 17.88 | 17.88 | 17.88 | 0 | +0.09(+0.50%) | |
Feb 26, 2016 | 17.79 | 17.79 | 17.79 | 0 | +0.08(+0.46%) | |
Feb 22, 2016 | 17.71 | 17.71 | 17.71 | 2 | +0.07(+0.40%) | |
Feb 19, 2016 | 17.61 | 17.64 | 17.61 | 17.64 | 2,669 | -0.13(-0.73%) |
Feb 18, 2016 | 17.78 | 17.79 | 17.77 | 17.77 | 700 | +0.84(+4.93%) |
Feb 09, 2016 | 16.93 | 16.93 | 16.93 | 0 | -0.22(-1.28%) | |
Feb 03, 2016 | 17.16 | 17.16 | 17.16 | 0 | +0.30(+1.81%) | |
Feb 02, 2016 | 16.82 | 16.86 | 16.82 | 16.85 | 1,452,912 | -0.17(-1.00%) |
Feb 01, 2016 | 17.10 | 17.10 | 17.02 | 17.02 | 400 | +0.28(+1.67%) |
Jan 28, 2016 | 16.74 | 16.74 | 16.74 | 0 | +0.29(+1.77%) | |
Jan 25, 2016 | 16.45 | 16.45 | 16.45 | 0 | +0.51(+3.19%) | |
Jan 21, 2016 | 15.94 | 15.94 | 15.94 | 0 | -0.40(-2.43%) | |
Jan 19, 2016 | 16.34 | 16.34 | 16.34 | 0 | +0.07(+0.46%) | |
Jan 15, 2016 | 16.26 | 16.26 | 16.26 | 0 | -0.38(-2.30%) | |
Jan 14, 2016 | 16.57 | 16.64 | 16.57 | 16.64 | 96,900 | +0.05(+0.33%) |
Jan 13, 2016 | 16.59 | 16.59 | 16.59 | 16.59 | 700 | +0.27(+1.65%) |
Jan 08, 2016 | 16.32 | 16.32 | 16.32 | 0 | -1.48(-8.31%) | |
Dec 31, 2015 | 17.80 | 17.80 | 17.80 | 0 | -0.16(-0.89%) | |
Dec 28, 2015 | 17.96 | 17.96 | 17.96 | 10,989 | +0.12(+0.67%) | |
Dec 23, 2015 | 17.84 | 17.84 | 17.84 | 0 | +0.46(+2.65%) | |
Dec 21, 2015 | 17.38 | 17.38 | 17.38 | 0 | -0.64(-3.55%) | |
Dec 16, 2015 | 18.02 | 18.02 | 18.02 | 0 | +0.05(+0.31%) | |
Dec 14, 2015 | 17.96 | 17.96 | 17.96 | 0 | +0.09(+0.49%) | |
Dec 11, 2015 | 17.88 | 17.88 | 17.88 | 17.88 | 110,805 | -0.10(-0.57%) |
Dec 10, 2015 | 18.20 | 18.20 | 17.98 | 17.98 | 108,146 | -0.29(-1.61%) |
Dec 09, 2015 | 18.27 | 18.27 | 18.27 | 18.27 | 192,321 | -0.53(-2.82%) |
Dec 01, 2015 | 18.81 | 18.81 | 18.81 | 0 | -0.08(-0.42%) | |
Nov 30, 2015 | 19.00 | 19.00 | 18.89 | 18.89 | 50,275 | +0.46(+2.47%) |
Nov 23, 2015 | 18.43 | 18.43 | 18.43 | 0 | -0.23(-1.25%) | |
Nov 18, 2015 | 18.66 | 18.66 | 18.66 | 5,000 | -0.19(-0.99%) | |
Nov 17, 2015 | 18.67 | 18.85 | 18.61 | 18.85 | 202,841 | +0.38(+2.06%) |
Nov 12, 2015 | 18.47 | 18.47 | 18.47 | 0 | -0.44(-2.31%) | |
Nov 11, 2015 | 18.91 | 18.91 | 18.91 | 18.91 | 100,000 | -0.01(-0.05%) |
Nov 09, 2015 | 18.92 | 18.92 | 18.92 | 0 | -0.18(-0.92%) | |
Nov 06, 2015 | 18.89 | 19.09 | 18.89 | 19.09 | 100,833 | +0.01(+0.07%) |
Nov 05, 2015 | 19.12 | 19.14 | 19.08 | 19.08 | 225,450 | +0.21(+1.11%) |
Nov 03, 2015 | 18.87 | 18.87 | 18.87 | 0 | -0.08(-0.44%) | |
Oct 30, 2015 | 18.95 | 18.95 | 18.95 | 0 | +0.18(+0.96%) | |
Oct 29, 2015 | 18.74 | 18.77 | 18.74 | 18.77 | 454,415 | +0.08(+0.45%) |
Oct 28, 2015 | 18.83 | 18.83 | 18.69 | 18.69 | 1,000,833 | +0.26(+1.42%) |
Oct 27, 2015 | 18.53 | 18.53 | 18.43 | 18.43 | 1,200,000 | -0.18(-0.98%) |
Oct 23, 2015 | 18.61 | 18.61 | 18.61 | 13,269 | +0.65(+3.62%) | |
Oct 22, 2015 | 17.96 | 17.96 | 17.96 | 17.96 | 15,448 | -0.06(-0.33%) |
Oct 21, 2015 | 18.02 | 18.02 | 18.02 | 18.02 | 2,000 | +0.09(+0.50%) |
Oct 19, 2015 | 17.93 | 17.93 | 17.93 | 0 | -0.38(-2.09%) | |
Oct 06, 2015 | 18.31 | 18.31 | 18.31 | 0 | -0.23(-1.23%) |
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.