Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2017 | 24.03 | 24.03 | 24.03 | 0 | -0.17(-0.68%) | |
May 15, 2017 | 24.20 | 1 | +0.01(+0.05%) | |||
May 10, 2017 | 24.19 | 27 | +0.15(+0.63%) | |||
May 03, 2017 | 24.04 | 24.04 | 24.04 | 0 | -0.03(-0.11%) | |
May 02, 2017 | 24.09 | 24.09 | 24.06 | 24.06 | 1,110 | -0.03(-0.11%) |
May 01, 2017 | 24.09 | 24.09 | 24.09 | 24.09 | 621 | -0.01(-0.04%) |
Apr 28, 2017 | 24.13 | 24.13 | 24.07 | 24.10 | 1,506 | -0.10(-0.40%) |
Apr 27, 2017 | 24.20 | 24.20 | 24.20 | 24.20 | 510 | +0.01(+0.04%) |
Apr 26, 2017 | 24.25 | 24.25 | 24.19 | 24.19 | 2,089 | +0.03(+0.11%) |
Apr 25, 2017 | 24.16 | 24.16 | 24.16 | 24.16 | 220 | -0.05(-0.22%) |
Apr 24, 2017 | 24.08 | 24.21 | 24.08 | 24.21 | 967 | +0.32(+1.32%) |
Apr 21, 2017 | 23.91 | 23.91 | 23.90 | 23.90 | 564 | -0.08(-0.32%) |
Apr 20, 2017 | 23.85 | 23.98 | 23.85 | 23.98 | 855 | +0.07(+0.30%) |
Apr 19, 2017 | 23.90 | 23.90 | 23.90 | 23.90 | 385 | +0.03(+0.15%) |
Apr 18, 2017 | 23.88 | 23.88 | 23.85 | 23.87 | 4,285 | +0.02(+0.08%) |
Apr 17, 2017 | 23.85 | 23.85 | 23.85 | 23.85 | 132 | +0.11(+0.45%) |
Apr 13, 2017 | 23.82 | 23.82 | 23.75 | 23.75 | 993 | -0.13(-0.56%) |
Apr 07, 2017 | 23.88 | 1 | +0.02(+0.07%) | |||
Apr 06, 2017 | 23.91 | 23.91 | 23.83 | 23.86 | 2,220 | -0.11(-0.44%) |
Apr 05, 2017 | 23.99 | 23.99 | 23.97 | 23.97 | 2,646 | +0.20(+0.85%) |
Apr 03, 2017 | 23.76 | 23.76 | 23.76 | 0 | -0.13(-0.55%) | |
Mar 31, 2017 | 23.91 | 23.96 | 23.90 | 23.90 | 1,392 | +0.05(+0.23%) |
Mar 27, 2017 | 23.84 | 23.84 | 23.84 | 0 | +0.03(+0.10%) | |
Mar 24, 2017 | 23.82 | 23.82 | 23.82 | 23.82 | 11,181 | -0.07(-0.29%) |
Mar 21, 2017 | 23.89 | 23.89 | 23.89 | 0 | -0.00(-0.00%) | |
Mar 20, 2017 | 23.89 | 23.89 | 23.89 | 23.89 | 0 | -0.00(-0.00%) |
Mar 14, 2017 | 23.89 | 23.89 | 23.89 | 0 | -0.02(-0.08%) | |
Mar 09, 2017 | 23.91 | 23.91 | 23.91 | 0 | +0.08(+0.35%) | |
Mar 08, 2017 | 23.86 | 23.86 | 23.82 | 23.82 | 623 | -0.09(-0.37%) |
Mar 06, 2017 | 23.91 | 23.91 | 23.91 | 0 | +0.02(+0.09%) | |
Feb 24, 2017 | 23.89 | 23.89 | 23.89 | 0 | +0.13(+0.56%) | |
Feb 22, 2017 | 23.75 | 90 | +0.01(+0.04%) | |||
Feb 21, 2017 | 23.75 | 23.75 | 23.75 | 23.75 | 730 | +0.29(+1.25%) |
Feb 15, 2017 | 23.45 | 23.45 | 23.45 | 0 | +0.12(+0.53%) | |
Feb 13, 2017 | 23.33 | 23.33 | 23.33 | 0 | +0.28(+1.23%) | |
Feb 03, 2017 | 23.05 | 22 | +0.14(+0.62%) | |||
Feb 02, 2017 | 22.83 | 22.91 | 22.83 | 22.91 | 2,772 | -0.10(-0.42%) |
Jan 30, 2017 | 23.00 | 110 | -0.07(-0.29%) | |||
Jan 26, 2017 | 23.07 | 23.07 | 23.07 | 0 | +0.26(+1.14%) | |
Jan 05, 2017 | 22.81 | 22.81 | 22.81 | 0 | +0.10(+0.43%) | |
Dec 28, 2016 | 22.71 | 22.71 | 22.71 | 0 | +0.37(+1.66%) | |
Nov 30, 2016 | 22.34 | 22.34 | 22.34 | 0 | +0.09(+0.41%) | |
Nov 22, 2016 | 22.25 | 22 | +0.12(+0.54%) | |||
Nov 17, 2016 | 22.13 | 22 | +0.20(+0.92%) | |||
Nov 14, 2016 | 21.93 | 12 | +0.04(+0.16%) | |||
Nov 09, 2016 | 21.89 | 21.89 | 21.89 | 0 | +0.49(+2.30%) | |
Nov 03, 2016 | 21.40 | 21.40 | 21.40 | 0 | -0.16(-0.74%) | |
Oct 27, 2016 | 21.56 | 21.56 | 21.56 | 0 | -0.11(-0.53%) | |
Oct 26, 2016 | 21.67 | 21.67 | 21.67 | 21.67 | 1,137 | -0.11(-0.52%) |
Oct 25, 2016 | 21.78 | 21.79 | 21.78 | 21.79 | 138,872 | -0.09(-0.40%) |
Oct 24, 2016 | 21.88 | 21.88 | 21.88 | 21.88 | 483 | -0.01(-0.03%) |
Oct 20, 2016 | 21.88 | 21.88 | 21.88 | 0 | -0.10(-0.45%) | |
Oct 12, 2016 | 21.92 | 21.98 | 21.98 | 21.98 | 341 | -0.10(-0.44%) |
Oct 06, 2016 | 22.08 | 22.08 | 22.08 | 22.08 | 227 | +0.00(+0.00%) |
Oct 05, 2016 | 22.09 | 22.09 | 22.06 | 22.08 | 341 | +0.06(+0.28%) |
Oct 04, 2016 | 22.02 | 22.02 | 22.02 | 22.02 | 227 | -0.10(-0.44%) |
Oct 03, 2016 | 22.11 | 22.11 | 22.11 | 22.11 | 341 | -0.03(-0.11%) |
Sep 30, 2016 | 22.14 | 22.14 | 22.14 | 22.14 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 22.25 | 22.25 | 22.11 | 22.14 | 1,819 | -0.07(-0.31%) |
Sep 28, 2016 | 22.21 | 22.21 | 22.21 | 22.21 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 22.21 | 22.21 | 22.21 | 22.21 | 341 | -0.11(-0.49%) |
Sep 23, 2016 | 22.32 | 22.32 | 22.32 | 22.32 | 227 | -0.09(-0.39%) |
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.