Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jan 05, 2016 | 21.04 | 21.04 | 21.04 | 21.04 | 472 | -0.86(-3.92%) |
| Dec 31, 2015 | 21.90 | 21.90 | 21.90 | 21.90 | 69 | +0.96(+4.57%) |
| Dec 30, 2015 | 20.94 | 20.94 | 20.94 | 20.94 | 526 | +1.07(+5.41%) |
| Dec 28, 2015 | 20.98 | 21.82 | 19.87 | 19.87 | 3 | -1.71(-7.94%) |
| Dec 24, 2015 | 21.82 | 21.58 | 21.58 | 21.58 | 898 | +0.55(+2.59%) |
| Dec 23, 2015 | 21.03 | 21.04 | 21.03 | 21.03 | 929 | +0.48(+2.36%) |
| Dec 22, 2015 | 20.48 | 20.55 | 20.48 | 20.55 | 898 | +0.32(+1.60%) |
| Dec 21, 2015 | 20.30 | 20.30 | 20.22 | 20.22 | 770 | -0.04(-0.18%) |
| Dec 18, 2015 | 20.33 | 20.33 | 20.26 | 20.26 | 664 | -1.12(-5.25%) |
| Dec 09, 2015 | 20.66 | 21.58 | 20.66 | 21.38 | 62 | +0.23(+1.10%) |
| Dec 08, 2015 | 21.61 | 21.61 | 21.05 | 21.15 | 3,716 | -0.49(-2.28%) |
| Dec 07, 2015 | 20.87 | 21.65 | 20.87 | 21.65 | 1,826 | +0.69(+3.28%) |
| Dec 04, 2015 | 20.96 | 20.96 | 20.96 | 20.96 | 236 | -0.07(-0.35%) |
| Dec 03, 2015 | 21.07 | 21.07 | 21.03 | 21.03 | 352 | -0.13(-0.61%) |
| Dec 02, 2015 | 21.16 | 21.16 | 21.16 | 21.16 | 463 | -0.27(-1.27%) |
| Dec 01, 2015 | 21.37 | 21.47 | 21.36 | 21.43 | 3,278 | +0.50(+2.40%) |
| Nov 30, 2015 | 21.13 | 21.13 | 20.93 | 20.93 | 3,737 | -0.01(-0.06%) |
| Nov 27, 2015 | 20.93 | 20.94 | 20.93 | 20.94 | 1,346 | -0.48(-2.24%) |
| Nov 24, 2015 | 21.13 | 21.42 | 21.42 | 21.42 | 2,977 | +0.20(+0.95%) |
| Nov 23, 2015 | 21.12 | 21.22 | 21.10 | 21.22 | 2,972 | -0.25(-1.19%) |
| Nov 20, 2015 | 21.44 | 21.67 | 21.35 | 21.48 | 6,495 | +0.21(+0.98%) |
| Nov 19, 2015 | 21.23 | 21.33 | 21.23 | 21.27 | 1,158 | +0.52(+2.49%) |
| Nov 18, 2015 | 20.58 | 20.75 | 20.56 | 20.75 | 2,598 | +0.21(+1.02%) |
| Nov 17, 2015 | 20.49 | 20.54 | 20.49 | 20.54 | 517 | +0.12(+0.57%) |
| Nov 12, 2015 | 20.39 | 20.43 | 20.43 | 20.43 | 8,284 | -0.02(-0.08%) |
| Nov 11, 2015 | 20.39 | 20.44 | 20.39 | 20.44 | 811 | +0.20(+0.99%) |
| Nov 10, 2015 | 20.19 | 20.24 | 20.17 | 20.24 | 6,052 | +0.15(+0.77%) |
| Nov 09, 2015 | 20.08 | 20.22 | 20.08 | 20.09 | 3,044 | -0.85(-4.05%) |
| Nov 04, 2015 | 20.88 | 20.93 | 20.88 | 20.93 | 12 | +0.01(+0.07%) |
| Nov 03, 2015 | 20.92 | 20.92 | 20.92 | 20.92 | 353 | +0.09(+0.45%) |
| Nov 02, 2015 | 20.83 | 20.83 | 20.83 | 20.83 | 436 | -0.34(-1.59%) |
| Oct 27, 2015 | 21.35 | 21.16 | 21.16 | 21.16 | 1,035 | -0.33(-1.56%) |
| Oct 26, 2015 | 21.54 | 21.54 | 21.46 | 21.50 | 1,297 | -0.08(-0.36%) |
| Oct 23, 2015 | 21.58 | 21.58 | 21.58 | 21.58 | 129 | +0.24(+1.12%) |
| Oct 22, 2015 | 21.34 | 21.04 | 21.04 | 21.34 | 129 | +0.30(+1.43%) |
| Oct 21, 2015 | 21.04 | 21.04 | 21.04 | 21.04 | 129 | -0.09(-0.44%) |
| Oct 20, 2015 | 21.03 | 21.13 | 21.03 | 21.13 | 7,394 | -0.02(-0.07%) |
| Oct 19, 2015 | 21.11 | 21.15 | 21.03 | 21.14 | 21,287 | -0.31(-1.44%) |
| Oct 15, 2015 | 21.45 | 21.45 | 21.45 | 21.45 | 75 | +0.90(+4.36%) |
| Oct 06, 2015 | 20.56 | 20.56 | 20.56 | 20.56 | 258 | +0.94(+4.80%) |
| Sep 22, 2015 | 19.61 | 19.61 | 19.61 | 19.61 | 14 | -0.20(-0.99%) |
| Sep 11, 2015 | 19.81 | 19.81 | 19.81 | 19.81 | 32 | +0.20(+1.04%) |
| Sep 01, 2015 | 19.61 | 19.61 | 19.61 | 19.61 | 262 | -0.44(-2.21%) |
| Aug 31, 2015 | 20.05 | 20.05 | 20.05 | 20.05 | 131 | -0.66(-3.17%) |
| Aug 28, 2015 | 20.71 | 20.71 | 20.71 | 20.71 | 196 | +0.80(+3.99%) |
| Aug 26, 2015 | 19.91 | 19.91 | 19.91 | 19.91 | 655 | -0.61(-2.98%) |
| Aug 25, 2015 | 20.68 | 20.68 | 20.52 | 20.52 | 1,312 | -0.51(-2.43%) |
| Aug 20, 2015 | 21.03 | 21.03 | 21.03 | 21.03 | 172 | -0.29(-1.34%) |
| Aug 12, 2015 | 21.27 | 21.32 | 21.32 | 21.32 | 786 | -0.55(-2.53%) |
| Aug 06, 2015 | 21.87 | 21.87 | 21.87 | 21.87 | 917 | -0.03(-0.14%) |
| Aug 03, 2015 | 21.90 | 21.90 | 21.90 | 21.90 | 131 | -0.06(-0.28%) |
| Jul 31, 2015 | 21.97 | 21.97 | 21.97 | 21.97 | 311 | +0.13(+0.59%) |
| Jul 30, 2015 | 21.84 | 21.84 | 21.84 | 21.84 | 1,336 | +0.02(+0.10%) |
| Jul 28, 2015 | 21.79 | 21.81 | 21.81 | 21.81 | 393 | +0.27(+1.24%) |
| Jul 27, 2015 | 21.55 | 21.55 | 21.55 | 21.55 | 845 | -0.92(-4.08%) |
| Jul 16, 2015 | 22.46 | 22.46 | 22.46 | 22.46 | 131 | +0.84(+3.88%) |
| Jul 09, 2015 | 21.62 | 21.62 | 21.62 | 21.62 | 131 | +0.31(+1.46%) |
| Jul 08, 2015 | 21.40 | 21.41 | 21.31 | 21.31 | 1,576 | -0.20(-0.94%) |
| Jul 07, 2015 | 21.50 | 21.51 | 21.50 | 21.51 | 1,004 | -1.06(-4.68%) |
| Jul 02, 2015 | 22.57 | 22.57 | 22.57 | 22.57 | 131 | +0.42(+1.89%) |
| Jun 29, 2015 | 22.26 | 22.15 | 22.15 | 22.15 | 1,441 | -0.39(-1.73%) |
| Jun 26, 2015 | 22.54 | 22.54 | 22.54 | 22.54 | 738 | -0.77(-3.29%) |
| Jun 22, 2015 | 23.31 | 23.31 | 23.31 | 23.30 | 1 | -0.02(-0.09%) |
| Jun 19, 2015 | 23.34 | 23.34 | 23.26 | 23.33 | 5,598 | +0.25(+1.10%) |
| Jun 10, 2015 | 23.07 | 23.07 | 23.07 | 23.07 | 3 | -0.45(-1.91%) |
| Jun 02, 2015 | 23.60 | 23.52 | 23.52 | 23.52 | 6,838 | -0.78(-3.19%) |
| Jun 01, 2015 | 24.30 | 24.30 | 24.30 | 24.30 | 210 | +0.40(+1.69%) |
| May 27, 2015 | 23.89 | 23.89 | 23.89 | 23.89 | 144 | -0.47(-1.94%) |
| May 13, 2015 | 24.41 | 24.41 | 24.34 | 24.36 | 52 | +0.71(+3.02%) |
| May 07, 2015 | 23.65 | 23.65 | 23.65 | 23.65 | 2,630 | -0.29(-1.21%) |
| May 06, 2015 | 23.98 | 23.98 | 23.94 | 23.94 | 816 | -0.13(-0.54%) |
| May 04, 2015 | 24.07 | 24.07 | 24.07 | 24.07 | 328 | +0.35(+1.47%) |
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.
