Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Oct 05, 2015 | 18.30 | 18.54 | 18.23 | 18.54 | 13,100 | +1.16(+6.67%) |
Sep 28, 2015 | 17.38 | 17.38 | 17.38 | 224 | +0.34(+2.00%) | |
Sep 24, 2015 | 17.04 | 17.04 | 17.04 | 0 | -0.55(-3.13%) | |
Sep 23, 2015 | 17.58 | 17.59 | 17.58 | 17.59 | 38,968 | -0.18(-1.01%) |
Sep 22, 2015 | 17.77 | 17.77 | 17.77 | 17.77 | 537,641 | -0.48(-2.60%) |
Sep 18, 2015 | 18.25 | 18.25 | 18.25 | 0 | -0.45(-2.43%) | |
Sep 17, 2015 | 18.70 | 18.70 | 18.70 | 18.70 | 1,300 | +0.22(+1.22%) |
Sep 15, 2015 | 18.48 | 18.48 | 18.48 | 0 | -0.34(-1.83%) | |
Sep 10, 2015 | 18.82 | 18.82 | 18.82 | 0 | -0.07(-0.37%) | |
Sep 02, 2015 | 18.89 | 18.89 | 18.89 | 0 | -1.21(-6.02%) | |
Aug 13, 2015 | 20.10 | 20.10 | 20.10 | 0 | -0.31(-1.51%) | |
Aug 11, 2015 | 20.41 | 20.41 | 20.41 | 0 | -0.02(-0.11%) | |
Aug 07, 2015 | 20.43 | 20.43 | 20.43 | 0 | +0.13(+0.64%) | |
Aug 06, 2015 | 20.30 | 20.39 | 20.30 | 20.30 | 50,462 | +0.54(+2.73%) |
Jul 29, 2015 | 19.76 | 19.76 | 19.76 | 78,610 | -0.66(-3.23%) | |
Jul 24, 2015 | 20.42 | 20.42 | 20.42 | 0 | -0.35(-1.69%) | |
Jul 23, 2015 | 20.77 | 20.77 | 20.77 | 20.77 | 258 | +0.53(+2.62%) |
Jul 22, 2015 | 20.24 | 20.24 | 20.24 | 20.24 | 1,008 | -0.53(-2.55%) |
Jul 13, 2015 | 20.77 | 20.77 | 20.77 | 0 | +0.24(+1.17%) | |
Jul 10, 2015 | 20.53 | 20.53 | 20.53 | 20.53 | 70,000 | +0.30(+1.46%) |
Jul 08, 2015 | 20.23 | 20.23 | 20.23 | 7,000 | +0.31(+1.58%) | |
Jul 07, 2015 | 20.15 | 20.15 | 19.92 | 19.92 | 60,109 | -0.48(-2.35%) |
Jul 06, 2015 | 20.40 | 20.40 | 20.40 | 20.40 | 981 | -0.75(-3.52%) |
Jul 01, 2015 | 21.14 | 21.14 | 21.14 | 0 | -0.30(-1.42%) | |
Jun 30, 2015 | 21.45 | 21.45 | 21.45 | 21.45 | 15,100 | -0.10(-0.44%) |
Jun 29, 2015 | 21.55 | 21.55 | 21.55 | 21.55 | 473,000 | -0.31(-1.44%) |
Jun 26, 2015 | 21.85 | 21.88 | 21.85 | 21.86 | 352,848 | +0.34(+1.58%) |
Jun 25, 2015 | 21.52 | 21.52 | 21.52 | 21.52 | 3,000 | -0.47(-2.14%) |
Jun 18, 2015 | 21.99 | 21.99 | 21.99 | 0 | -0.85(-3.72%) | |
Jun 12, 2015 | 22.84 | 22.84 | 22.84 | 0 | +0.24(+1.06%) | |
Jun 11, 2015 | 22.60 | 22.60 | 22.60 | 22.60 | 400 | -0.33(-1.44%) |
Jun 08, 2015 | 22.93 | 22.93 | 22.93 | 0 | +0.02(+0.09%) | |
Jun 04, 2015 | 22.91 | 22.91 | 22.91 | 0 | +0.66(+2.97%) | |
Jun 03, 2015 | 22.39 | 22.39 | 22.25 | 22.25 | 1,670 | +0.55(+2.53%) |
May 29, 2015 | 21.70 | 21.70 | 21.70 | 50 | -0.10(-0.46%) | |
May 27, 2015 | 21.80 | 21.80 | 21.80 | 1,178 | +0.27(+1.25%) | |
May 22, 2015 | 21.53 | 21.53 | 21.53 | 0 | -0.17(-0.78%) | |
May 20, 2015 | 21.70 | 21.70 | 21.70 | 0 | -0.48(-2.16%) | |
May 18, 2015 | 22.18 | 22.18 | 22.18 | 0 | -0.02(-0.09%) | |
May 14, 2015 | 22.20 | 22.20 | 22.20 | 0 | +0.20(+0.91%) |
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.