Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2017 | 21.95 | 50 | +0.04(+0.18%) | |||
| May 25, 2017 | 21.91 | 21.91 | 21.91 | 0 | -0.00(-0.02%) | |
| May 24, 2017 | 21.91 | 21.91 | 21.91 | 21.91 | 230 | +0.04(+0.16%) |
| May 23, 2017 | 21.88 | 21.88 | 21.88 | 21.88 | 100 | +0.00(+0.00%) |
| May 22, 2017 | 21.88 | 21.88 | 21.88 | 21.88 | 2,149 | +0.08(+0.39%) |
| May 19, 2017 | 21.80 | 21.80 | 21.80 | 21.80 | 100 | +0.02(+0.07%) |
| May 18, 2017 | 21.70 | 21.81 | 21.69 | 21.78 | 1,679 | +0.09(+0.41%) |
| May 17, 2017 | 21.82 | 21.82 | 21.69 | 21.69 | 1,305 | +0.10(+0.46%) |
| May 15, 2017 | 21.59 | 21.59 | 21.59 | 0 | -0.02(-0.12%) | |
| May 12, 2017 | 21.46 | 21.61 | 21.46 | 21.61 | 43,456 | +0.17(+0.81%) |
| May 11, 2017 | 21.44 | 21.44 | 21.44 | 21.44 | 869 | +0.00(+0.01%) |
| May 10, 2017 | 21.44 | 21.44 | 21.44 | 21.44 | 376 | +0.46(+2.18%) |
| May 03, 2017 | 20.98 | 36 | -0.05(-0.22%) | |||
| May 02, 2017 | 20.93 | 21.03 | 20.93 | 21.03 | 671 | +0.01(+0.03%) |
| May 01, 2017 | 20.91 | 21.04 | 20.91 | 21.02 | 428 | -0.11(-0.53%) |
| Apr 26, 2017 | 21.13 | 21.13 | 21.13 | 0 | +0.54(+2.64%) | |
| Apr 19, 2017 | 20.59 | 20.59 | 20.59 | 0 | -0.19(-0.93%) | |
| Apr 18, 2017 | 20.78 | 20.78 | 20.78 | 20.78 | 100 | -0.41(-1.93%) |
| Apr 17, 2017 | 21.31 | 21.31 | 21.19 | 21.19 | 585 | +0.04(+0.19%) |
| Apr 06, 2017 | 21.15 | 21.15 | 21.15 | 0 | -0.09(-0.42%) | |
| Apr 05, 2017 | 21.24 | 21.24 | 21.24 | 21.24 | 169 | +0.12(+0.56%) |
| Apr 04, 2017 | 21.12 | 21.12 | 21.12 | 21.12 | 148 | -0.05(-0.23%) |
| Apr 03, 2017 | 21.17 | 21.17 | 21.17 | 21.17 | 100 | -0.08(-0.38%) |
| Mar 31, 2017 | 21.25 | 21.25 | 21.25 | 21.25 | 1,653 | +0.04(+0.19%) |
| Mar 28, 2017 | 21.21 | 21.21 | 21.21 | 0 | +0.21(+1.00%) | |
| Mar 27, 2017 | 21.02 | 21.02 | 21.00 | 21.00 | 700 | -0.20(-0.94%) |
| Mar 24, 2017 | 21.20 | 21.21 | 21.19 | 21.20 | 1,609 | +0.03(+0.13%) |
| Mar 23, 2017 | 21.16 | 21.17 | 21.16 | 21.17 | 653 | -0.02(-0.08%) |
| Mar 22, 2017 | 21.19 | 21.19 | 21.19 | 21.19 | 176 | -0.09(-0.40%) |
| Mar 21, 2017 | 21.28 | 21.28 | 21.27 | 21.27 | 259 | -0.18(-0.82%) |
| Mar 20, 2017 | 21.45 | 21.45 | 21.45 | 21.45 | 28 | +0.00(+0.00%) |
| Mar 17, 2017 | 21.44 | 21.45 | 21.44 | 21.45 | 700 | +0.40(+1.90%) |
| Mar 08, 2017 | 21.05 | 36 | -0.09(-0.40%) | |||
| Mar 07, 2017 | 21.14 | 21.14 | 21.14 | 21.14 | 1,271 | +0.02(+0.07%) |
| Mar 06, 2017 | 21.12 | 21.12 | 21.12 | 21.12 | 102 | -0.17(-0.80%) |
| Mar 01, 2017 | 21.29 | 24 | +0.37(+1.77%) | |||
| Feb 28, 2017 | 20.96 | 21.00 | 20.91 | 20.92 | 8,555 | +0.03(+0.14%) |
| Feb 24, 2017 | 20.89 | 2 | -0.07(-0.31%) | |||
| Feb 22, 2017 | 20.96 | 64 | +0.07(+0.34%) | |||
| Feb 21, 2017 | 20.88 | 20.88 | 20.88 | 20.88 | 200 | -0.06(-0.27%) |
| Feb 17, 2017 | 20.94 | 20.94 | 20.94 | 0 | +0.03(+0.14%) | |
| Feb 16, 2017 | 20.87 | 20.91 | 20.86 | 20.91 | 8,986 | +0.03(+0.14%) |
| Feb 15, 2017 | 20.88 | 20.89 | 20.88 | 20.88 | 622 | +0.03(+0.14%) |
| Feb 13, 2017 | 20.85 | 20.85 | 20.85 | 0 | +0.10(+0.46%) | |
| Feb 10, 2017 | 20.78 | 20.79 | 20.75 | 20.75 | 6,540 | +0.06(+0.31%) |
| Feb 09, 2017 | 20.60 | 20.69 | 20.60 | 20.69 | 1,300 | +0.15(+0.73%) |
| Feb 08, 2017 | 20.47 | 20.54 | 20.44 | 20.54 | 3,400 | +0.03(+0.15%) |
| Feb 07, 2017 | 20.48 | 20.51 | 20.48 | 20.51 | 250 | +0.04(+0.20%) |
| Feb 06, 2017 | 20.52 | 20.52 | 20.47 | 20.47 | 14,928 | -0.03(-0.15%) |
| Feb 03, 2017 | 20.50 | 20.50 | 20.49 | 20.50 | 11,600 | +0.06(+0.27%) |
| Feb 02, 2017 | 20.41 | 20.44 | 20.37 | 20.44 | 14,228 | +0.10(+0.51%) |
| Feb 01, 2017 | 20.47 | 20.47 | 20.34 | 20.34 | 600 | +0.02(+0.11%) |
| Jan 31, 2017 | 20.39 | 20.39 | 20.32 | 20.32 | 3,444 | -0.09(-0.45%) |
| Jan 30, 2017 | 20.41 | 20.41 | 20.41 | 20.41 | 334 | -0.09(-0.44%) |
| Jan 26, 2017 | 20.50 | 41 | +0.02(+0.10%) | |||
| Jan 23, 2017 | 20.48 | 38 | -0.16(-0.78%) | |||
| Jan 18, 2017 | 20.64 | 1 | -0.04(-0.22%) | |||
| Jan 17, 2017 | 20.67 | 20.68 | 20.67 | 20.68 | 539 | +0.10(+0.51%) |
| Jan 05, 2017 | 20.58 | 20.58 | 20.58 | 0 | +0.00(+0.00%) | |
| Jan 04, 2017 | 20.58 | 20.58 | 20.58 | 20.58 | 689 | +0.09(+0.44%) |
| Jan 03, 2017 | 20.44 | 20.49 | 20.44 | 20.49 | 802 | +0.21(+1.04%) |
| Dec 28, 2016 | 20.28 | 20.28 | 20.28 | 0 | +0.08(+0.40%) | |
| Dec 27, 2016 | 20.20 | 20.27 | 20.20 | 20.20 | 2,553 | +0.05(+0.25%) |
| Dec 23, 2016 | 20.15 | 20.15 | 20.15 | 0 | +0.08(+0.40%) | |
| Dec 19, 2016 | 20.07 | 20.07 | 20.07 | 0 | -0.05(-0.25%) | |
| Dec 16, 2016 | 20.29 | 20.29 | 20.05 | 20.12 | 9,735 | +0.04(+0.20%) |
| Dec 15, 2016 | 20.05 | 20.08 | 19.98 | 20.08 | 2,888 | +0.02(+0.09%) |
| Dec 14, 2016 | 20.00 | 20.09 | 20.00 | 20.06 | 725 | +0.02(+0.10%) |
| Dec 13, 2016 | 20.04 | 20.04 | 20.04 | 20.04 | 570 | -0.12(-0.60%) |
| Dec 09, 2016 | 20.16 | 1 | -4.37(-17.82%) | |||
| Dec 07, 2016 | 24.53 | 24.53 | 24.53 | 0 | +0.47(+1.95%) | |
| Dec 06, 2016 | 24.06 | 24.06 | 24.06 | 24.06 | 141 | +0.17(+0.71%) |
| Dec 05, 2016 | 23.89 | 23.89 | 23.89 | 23.89 | 641 | +0.09(+0.38%) |
| Dec 02, 2016 | 23.78 | 23.80 | 23.77 | 23.80 | 10,850 | -0.17(-0.71%) |
| Nov 29, 2016 | 23.97 | 2 | +0.07(+0.29%) | |||
| Nov 21, 2016 | 23.90 | 18 | +0.13(+0.55%) | |||
| Nov 11, 2016 | 23.77 | 23.77 | 23.77 | 0 | -0.31(-1.29%) | |
| Nov 08, 2016 | 24.08 | 24.08 | 24.08 | 0 | +0.14(+0.58%) | |
| Nov 07, 2016 | 23.92 | 23.94 | 23.92 | 23.94 | 507 | -0.21(-0.87%) |
| Nov 02, 2016 | 24.15 | 15 | -0.17(-0.70%) | |||
| Nov 01, 2016 | 24.32 | 24.32 | 24.24 | 24.32 | 3,006 | -0.09(-0.37%) |
| Oct 31, 2016 | 24.43 | 24.43 | 24.41 | 24.41 | 625 | +0.01(+0.04%) |
| Oct 26, 2016 | 24.40 | 21 | -0.35(-1.41%) | |||
| Oct 20, 2016 | 24.76 | 24.77 | 24.66 | 24.75 | 22 | +0.05(+0.20%) |
| Oct 19, 2016 | 24.70 | 24.70 | 24.70 | 24.70 | 521 | +0.07(+0.28%) |
| Oct 18, 2016 | 24.63 | 24.63 | 24.63 | 24.63 | 131 | +0.19(+0.78%) |
| Oct 17, 2016 | 24.44 | 24.44 | 24.44 | 24.44 | 122 | -0.44(-1.77%) |
| Oct 11, 2016 | 24.95 | 24.95 | 24.88 | 24.88 | 21 | +0.01(+0.04%) |
| Oct 07, 2016 | 24.87 | 24.87 | 24.87 | 24.87 | 21 | +0.11(+0.44%) |
| Oct 05, 2016 | 24.76 | 24.76 | 24.76 | 24.76 | 200 | +0.26(+1.07%) |
| Oct 03, 2016 | 24.53 | 24.50 | 24.50 | 24.50 | 2,100 | +0.10(+0.40%) |
| Sep 30, 2016 | 24.40 | 24.40 | 24.40 | 24.40 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 24.40 | 24.40 | 24.40 | 24.40 | 338 | +0.13(+0.54%) |
| Sep 28, 2016 | 24.23 | 24.27 | 24.23 | 24.27 | 200 | +0.23(+0.96%) |
| Sep 27, 2016 | 24.04 | 24.04 | 24.04 | 24.04 | 43 | +0.00(+0.00%) |
| Sep 26, 2016 | 24.04 | 24.04 | 24.04 | 24.04 | 121 | -0.27(-1.11%) |
| Sep 22, 2016 | 24.35 | 24.31 | 24.31 | 24.31 | 500 | +0.25(+1.03%) |
| Sep 21, 2016 | 23.99 | 24.07 | 23.86 | 24.06 | 3,267 | +0.09(+0.38%) |
| Sep 20, 2016 | 23.97 | 23.97 | 23.97 | 23.97 | 201 | +0.56(+2.39%) |
| Sep 14, 2016 | 23.51 | 23.51 | 23.38 | 23.41 | 26 | -0.34(-1.43%) |
| Sep 12, 2016 | 23.51 | 23.75 | 23.51 | 23.75 | 150 | +0.04(+0.17%) |
| Sep 09, 2016 | 23.71 | 23.71 | 23.71 | 23.71 | 356 | -0.53(-2.18%) |
| Sep 02, 2016 | 24.14 | 24.24 | 24.24 | 24.24 | 8,600 | +0.37(+1.55%) |
| Aug 31, 2016 | 23.84 | 23.87 | 23.87 | 23.87 | 200 | -0.09(-0.38%) |
| Aug 30, 2016 | 23.95 | 23.96 | 23.94 | 23.96 | 7,918 | -0.14(-0.58%) |
| Aug 29, 2016 | 24.03 | 24.10 | 24.02 | 24.10 | 300 | +0.20(+0.84%) |
| Aug 26, 2016 | 23.90 | 23.90 | 23.90 | 23.90 | 100 | -0.10(-0.42%) |
| Aug 25, 2016 | 23.92 | 24.00 | 23.92 | 24.00 | 945 | -0.05(-0.23%) |
| Aug 24, 2016 | 24.08 | 24.08 | 24.00 | 24.05 | 16,696 | -0.11(-0.44%) |
| Aug 23, 2016 | 24.17 | 24.20 | 24.13 | 24.16 | 9,400 | +0.13(+0.54%) |
| Aug 22, 2016 | 24.02 | 24.03 | 24.02 | 24.03 | 1,265 | -0.14(-0.58%) |
| Aug 18, 2016 | 24.12 | 24.17 | 24.17 | 24.17 | 7,200 | -0.07(-0.29%) |
| Aug 16, 2016 | 24.24 | 24.24 | 24.24 | 24.24 | 100 | -0.11(-0.45%) |
| Aug 15, 2016 | 24.33 | 24.41 | 24.33 | 24.35 | 5,765 | +0.05(+0.21%) |
| Aug 11, 2016 | 24.24 | 24.30 | 24.30 | 24.30 | 400 | +0.38(+1.61%) |
| Aug 09, 2016 | 23.92 | 23.92 | 23.92 | 23.92 | 200 | +0.08(+0.32%) |
| Aug 08, 2016 | 23.78 | 23.84 | 23.78 | 23.84 | 2,600 | +0.07(+0.30%) |
| Aug 05, 2016 | 23.78 | 23.78 | 23.74 | 23.77 | 500 | +0.17(+0.72%) |
| Aug 04, 2016 | 23.61 | 23.64 | 23.60 | 23.60 | 500 | +0.40(+1.72%) |
| Aug 03, 2016 | 23.21 | 23.21 | 23.20 | 23.20 | 401 | -0.14(-0.60%) |
| Aug 01, 2016 | 23.47 | 23.47 | 23.33 | 23.34 | 1 | -0.10(-0.43%) |
| Jul 29, 2016 | 23.48 | 23.48 | 23.44 | 23.44 | 609 | -0.24(-1.01%) |
| Jul 27, 2016 | 23.68 | 23.68 | 23.68 | 23.68 | 5 | +0.17(+0.72%) |
| Jul 26, 2016 | 23.51 | 23.51 | 23.51 | 23.51 | 105 | +0.05(+0.21%) |
| Jul 25, 2016 | 23.46 | 23.46 | 23.46 | 23.46 | 866 | +0.00(+0.02%) |
| Jul 22, 2016 | 23.48 | 23.48 | 23.46 | 23.46 | 420 | +0.00(+0.02%) |
| Jul 21, 2016 | 23.39 | 23.45 | 23.39 | 23.45 | 575 | -0.03(-0.12%) |
| Jul 20, 2016 | 23.50 | 23.50 | 23.48 | 23.48 | 1,917 | +0.06(+0.26%) |
| Jul 19, 2016 | 23.39 | 23.42 | 23.39 | 23.42 | 505 | +0.10(+0.42%) |
| Jul 18, 2016 | 23.43 | 23.44 | 23.32 | 23.32 | 2,030 | +0.01(+0.03%) |
| Jul 15, 2016 | 23.30 | 23.32 | 23.30 | 23.32 | 218 | +0.12(+0.50%) |
| Jul 14, 2016 | 23.40 | 23.42 | 23.19 | 23.20 | 3,414 | -0.12(-0.51%) |
| Jul 11, 2016 | 23.30 | 23.32 | 23.30 | 23.32 | 33 | +0.47(+2.06%) |
| Jul 07, 2016 | 22.80 | 22.85 | 22.78 | 22.85 | 9 | +0.08(+0.35%) |
| Jul 06, 2016 | 22.76 | 22.77 | 22.76 | 22.77 | 412 | -0.28(-1.21%) |
| Jul 01, 2016 | 22.96 | 23.05 | 22.96 | 23.05 | 27 | +0.20(+0.87%) |
| Jun 30, 2016 | 22.91 | 22.92 | 22.85 | 22.85 | 7,050 | +0.57(+2.56%) |
| Jun 29, 2016 | 21.95 | 22.28 | 21.95 | 22.28 | 18,579 | +0.60(+2.76%) |
| Jun 28, 2016 | 21.60 | 21.68 | 21.60 | 21.68 | 1,925 | +0.47(+2.23%) |
| Jun 27, 2016 | 21.21 | 21.21 | 21.21 | 21.21 | 535 | -0.16(-0.75%) |
| Jun 24, 2016 | 21.70 | 21.80 | 21.30 | 21.37 | 24,233 | -0.91(-4.08%) |
| Jun 23, 2016 | 22.17 | 22.28 | 22.17 | 22.28 | 632 | +0.34(+1.56%) |
| Jun 22, 2016 | 21.97 | 21.97 | 21.94 | 21.94 | 500 | -0.18(-0.82%) |
| Jun 20, 2016 | 22.12 | 22.12 | 22.12 | 22.12 | 300 | +0.89(+4.19%) |
| Jun 14, 2016 | 21.23 | 21.23 | 21.23 | 21.23 | 700 | -0.72(-3.28%) |
| Jun 10, 2016 | 21.95 | 21.95 | 21.95 | 21.95 | 200 | -0.44(-1.97%) |
| Jun 09, 2016 | 22.39 | 22.39 | 22.39 | 22.39 | 200 | +0.16(+0.72%) |
| Jun 03, 2016 | 22.24 | 22.23 | 22.23 | 22.23 | 5,500 | +0.13(+0.59%) |
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.
