Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2017 | 26.55 | 26.55 | 26.55 | 26.55 | 150 | -0.24(-0.90%) |
| Apr 27, 2017 | 26.79 | 26.79 | 26.79 | 26.79 | 0 | +0.00(+0.00%) |
| Apr 26, 2017 | 26.79 | 26.79 | 26.79 | 26.79 | 172 | +0.09(+0.34%) |
| Apr 25, 2017 | 26.70 | 26.70 | 26.70 | 26.70 | 0 | +0.00(+0.00%) |
| Apr 24, 2017 | 26.59 | 26.71 | 26.59 | 26.70 | 2,351 | +0.79(+3.06%) |
| Apr 21, 2017 | 25.91 | 25.91 | 25.91 | 25.91 | 1,000 | -0.02(-0.08%) |
| Apr 20, 2017 | 25.93 | 25.93 | 25.93 | 25.93 | 0 | +0.00(+0.00%) |
| Apr 19, 2017 | 25.99 | 25.99 | 25.93 | 25.93 | 374 | +0.03(+0.12%) |
| Apr 18, 2017 | 26.20 | 26.20 | 25.88 | 25.90 | 13,206 | -0.32(-1.22%) |
| Apr 17, 2017 | 26.22 | 26.22 | 26.22 | 26.22 | 2,009 | +0.03(+0.11%) |
| Apr 13, 2017 | 26.19 | 26.19 | 26.19 | 26.19 | 190 | +0.01(+0.04%) |
| Apr 12, 2017 | 26.18 | 26.18 | 26.18 | 26.18 | 0 | +0.00(+0.00%) |
| Apr 11, 2017 | 26.20 | 26.20 | 26.18 | 26.18 | 374 | -0.01(-0.04%) |
| Apr 10, 2017 | 26.19 | 26.19 | 26.19 | 26.19 | 700 | -0.01(-0.04%) |
| Apr 07, 2017 | 26.20 | 26.20 | 26.20 | 26.20 | 43 | +0.00(+0.00%) |
| Apr 06, 2017 | 26.20 | 26.20 | 26.20 | 26.20 | 240 | -0.12(-0.46%) |
| Apr 05, 2017 | 26.32 | 26.32 | 26.32 | 26.32 | 91 | +0.00(+0.00%) |
| Apr 03, 2017 | 26.32 | 26.32 | 26.32 | 0 | +0.01(+0.05%) | |
| Mar 31, 2017 | 26.31 | 26.31 | 26.31 | 26.31 | 137 | +0.32(+1.24%) |
| Mar 30, 2017 | 25.96 | 26.04 | 25.96 | 25.98 | 1,396 | +0.25(+0.99%) |
| Mar 29, 2017 | 25.70 | 25.73 | 25.70 | 25.73 | 735 | +0.20(+0.79%) |
| Mar 28, 2017 | 25.53 | 25.53 | 25.53 | 25.53 | 0 | +0.00(+0.00%) |
| Mar 27, 2017 | 25.53 | 25.53 | 25.53 | 25.53 | 0 | +0.00(+0.00%) |
| Mar 24, 2017 | 25.53 | 25.53 | 25.53 | 25.53 | 10,000 | +0.00(+0.00%) |
| Mar 23, 2017 | 25.60 | 25.60 | 25.53 | 25.53 | 1,696 | +0.03(+0.11%) |
| Mar 22, 2017 | 25.50 | 25.50 | 25.50 | 25.50 | 60 | +0.00(+0.00%) |
| Mar 21, 2017 | 25.50 | 25.50 | 25.50 | 25.50 | 300 | -0.12(-0.47%) |
| Mar 20, 2017 | 25.62 | 25.62 | 25.62 | 25.62 | 0 | +0.00(+0.00%) |
| Mar 17, 2017 | 25.56 | 25.62 | 25.56 | 25.62 | 300 | +0.10(+0.39%) |
| Mar 16, 2017 | 25.61 | 25.61 | 25.46 | 25.52 | 1,210 | +0.27(+1.07%) |
| Mar 15, 2017 | 25.25 | 25.25 | 25.25 | 25.25 | 400 | +0.10(+0.40%) |
| Mar 14, 2017 | 25.15 | 25.15 | 25.15 | 25.15 | 117 | -0.08(-0.31%) |
| Mar 13, 2017 | 25.29 | 25.31 | 25.19 | 25.23 | 3,776 | +0.05(+0.19%) |
| Mar 10, 2017 | 25.15 | 25.18 | 25.14 | 25.18 | 2,611 | -0.06(-0.23%) |
| Mar 09, 2017 | 25.24 | 25.24 | 25.24 | 25.24 | 600 | -0.01(-0.04%) |
| Mar 08, 2017 | 25.25 | 25.25 | 25.25 | 25.25 | 10 | +0.00(+0.00%) |
| Mar 07, 2017 | 25.25 | 25.25 | 25.22 | 25.25 | 2,713 | +0.02(+0.08%) |
| Mar 06, 2017 | 25.21 | 25.23 | 25.21 | 25.23 | 1,000 | +0.05(+0.18%) |
| Mar 03, 2017 | 25.18 | 25.18 | 25.18 | 25.18 | 200 | +0.44(+1.79%) |
| Mar 02, 2017 | 24.74 | 24.74 | 24.74 | 24.74 | 0 | +0.00(+0.00%) |
| Mar 01, 2017 | 24.74 | 24.74 | 24.74 | 24.74 | 18 | +0.00(+0.00%) |
| Feb 28, 2017 | 24.87 | 24.87 | 24.73 | 24.74 | 3,500 | +0.00(+0.00%) |
| Feb 27, 2017 | 24.74 | 24.74 | 24.74 | 24.74 | 4,324 | +0.07(+0.28%) |
| Feb 24, 2017 | 24.64 | 24.68 | 24.64 | 24.67 | 400 | -0.41(-1.63%) |
| Feb 23, 2017 | 25.08 | 25.08 | 25.08 | 25.08 | 100 | +0.18(+0.72%) |
| Feb 22, 2017 | 24.77 | 24.90 | 24.77 | 24.90 | 900 | +0.18(+0.73%) |
| Feb 21, 2017 | 24.72 | 24.72 | 24.72 | 24.72 | 0 | +0.00(+0.00%) |
| Feb 17, 2017 | 24.72 | 24.72 | 24.72 | 0 | +0.00(+0.00%) | |
| Feb 16, 2017 | 24.72 | 24.72 | 24.72 | 24.72 | 500 | -0.02(-0.08%) |
| Feb 15, 2017 | 24.74 | 24.74 | 24.74 | 24.74 | 0 | +0.00(+0.00%) |
| Feb 14, 2017 | 24.66 | 24.74 | 24.65 | 24.74 | 4,863 | +0.20(+0.83%) |
| Feb 13, 2017 | 24.54 | 24.54 | 24.54 | 24.54 | 0 | +0.00(+0.00%) |
| Feb 10, 2017 | 24.54 | 24.54 | 24.54 | 24.54 | 0 | +0.00(+0.00%) |
| Feb 09, 2017 | 24.47 | 24.54 | 24.47 | 24.54 | 11,004 | +0.50(+2.06%) |
| Feb 08, 2017 | 24.04 | 24.04 | 24.04 | 24.04 | 0 | +0.00(+0.00%) |
| Feb 07, 2017 | 23.99 | 24.06 | 23.99 | 24.04 | 1,063 | +0.15(+0.63%) |
| Feb 06, 2017 | 23.89 | 23.89 | 23.89 | 23.89 | 0 | +0.00(+0.00%) |
| Feb 03, 2017 | 23.76 | 24.10 | 23.76 | 23.89 | 17,042 | -0.28(-1.18%) |
| Feb 02, 2017 | 24.17 | 24.17 | 24.17 | 24.17 | 504 | -0.05(-0.19%) |
| Feb 01, 2017 | 24.23 | 24.23 | 24.15 | 24.22 | 400 | +0.19(+0.79%) |
| Jan 31, 2017 | 24.18 | 24.18 | 24.02 | 24.03 | 1,655 | -0.32(-1.31%) |
| Jan 30, 2017 | 24.35 | 24.37 | 24.29 | 24.35 | 3,945 | -0.37(-1.50%) |
| Jan 27, 2017 | 24.72 | 24.72 | 24.72 | 24.72 | 0 | +0.00(+0.00%) |
| Jan 26, 2017 | 24.77 | 24.77 | 24.71 | 24.72 | 400 | +0.06(+0.24%) |
| Jan 25, 2017 | 24.66 | 24.66 | 24.66 | 24.66 | 0 | +0.00(+0.00%) |
| Jan 24, 2017 | 24.66 | 24.66 | 24.66 | 24.66 | 400 | +0.06(+0.25%) |
| Jan 23, 2017 | 24.63 | 24.63 | 24.50 | 24.60 | 600 | -0.06(-0.25%) |
| Jan 20, 2017 | 24.66 | 24.66 | 24.66 | 24.66 | 500 | -0.02(-0.08%) |
| Jan 19, 2017 | 24.68 | 24.68 | 24.68 | 24.68 | 100 | -0.07(-0.28%) |
| Jan 18, 2017 | 24.65 | 24.75 | 24.65 | 24.75 | 1,400 | +0.15(+0.61%) |
| Jan 17, 2017 | 24.60 | 24.60 | 24.60 | 24.60 | 0 | +0.00(+0.00%) |
| Jan 13, 2017 | 24.60 | 24.60 | 24.60 | 0 | +0.00(+0.00%) | |
| Jan 12, 2017 | 24.60 | 24.60 | 24.60 | 24.60 | 100 | -0.33(-1.30%) |
| Jan 11, 2017 | 24.93 | 24.93 | 24.93 | 24.93 | 0 | +0.00(+0.00%) |
| Jan 10, 2017 | 24.93 | 24.93 | 24.93 | 24.93 | 0 | +0.00(+0.00%) |
| Jan 09, 2017 | 24.93 | 24.93 | 24.93 | 24.93 | 0 | +0.00(+0.00%) |
| Jan 06, 2017 | 24.93 | 24.93 | 24.93 | 24.93 | 62 | +0.00(+0.00%) |
| Jan 04, 2017 | 24.93 | 24.93 | 24.93 | 0 | -0.07(-0.30%) | |
| Jan 03, 2017 | 24.98 | 25.00 | 24.97 | 25.00 | 1,000 | +0.49(+2.00%) |
| Dec 20, 2016 | 24.51 | 24.51 | 24.51 | 0 | +0.09(+0.36%) | |
| Dec 15, 2016 | 24.42 | 24.42 | 24.42 | 0 | +0.40(+1.65%) | |
| Dec 12, 2016 | 24.03 | 24.03 | 24.03 | 0 | +0.01(+0.04%) | |
| Dec 09, 2016 | 24.02 | 24.02 | 24.02 | 24.02 | 202 | +0.08(+0.32%) |
| Dec 08, 2016 | 23.75 | 23.95 | 23.74 | 23.94 | 1,184 | +0.26(+1.08%) |
| Dec 07, 2016 | 23.68 | 23.68 | 23.68 | 23.68 | 131 | +0.89(+3.89%) |
| Dec 02, 2016 | 22.80 | 22.80 | 22.80 | 0 | -0.21(-0.90%) | |
| Nov 30, 2016 | 23.00 | 196 | +0.45(+2.01%) | |||
| Nov 04, 2016 | 22.55 | 16 | -0.30(-1.31%) | |||
| Nov 03, 2016 | 22.87 | 22.87 | 22.85 | 22.85 | 225 | +0.03(+0.14%) |
| Nov 02, 2016 | 22.81 | 22.81 | 22.81 | 22.81 | 101 | -0.68(-2.90%) |
| Oct 25, 2016 | 23.50 | 23.50 | 23.50 | 0 | +0.30(+1.28%) | |
| Oct 18, 2016 | 23.21 | 23.20 | 23.20 | 23.20 | 709 | +0.65(+2.89%) |
| Oct 07, 2016 | 22.55 | 22.55 | 22.55 | 22.55 | 101 | -0.07(-0.31%) |
| Oct 03, 2016 | 22.62 | 22.62 | 22.62 | 22.62 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 22.62 | 22.62 | 22.62 | 22.62 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 22.62 | 22.62 | 22.62 | 22.62 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 22.62 | 22.62 | 22.62 | 22.62 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 22.62 | 22.62 | 22.62 | 22.62 | 0 | +0.00(+0.00%) |
| Sep 26, 2016 | 22.62 | 22.62 | 22.62 | 22.62 | 202 | +0.09(+0.39%) |
| Sep 15, 2016 | 22.53 | 22.53 | 22.53 | 22.53 | 101 | +0.09(+0.40%) |
| Sep 14, 2016 | 22.44 | 22.44 | 22.44 | 22.44 | 101 | -0.11(-0.48%) |
| Sep 13, 2016 | 22.52 | 22.55 | 22.52 | 22.55 | 729 | -0.50(-2.18%) |
| Sep 06, 2016 | 23.07 | 23.05 | 23.05 | 23.05 | 4,357 | +0.54(+2.41%) |
| Aug 29, 2016 | 22.51 | 22.51 | 22.51 | 22.51 | 304 | +0.20(+0.89%) |
| Aug 22, 2016 | 22.31 | 22.31 | 22.31 | 22.31 | 1,013 | +0.13(+0.57%) |
| Jul 13, 2016 | 22.18 | 22.18 | 22.18 | 22.18 | 202 | -0.15(-0.66%) |
| Jul 12, 2016 | 22.31 | 22.33 | 22.29 | 22.33 | 709 | +0.76(+3.52%) |
| Jul 08, 2016 | 21.57 | 21.57 | 21.57 | 21.57 | 101 | +0.40(+1.91%) |
| Jul 07, 2016 | 21.17 | 21.17 | 21.17 | 21.17 | 243 | +0.00(+0.00%) |
| Jul 06, 2016 | 20.98 | 21.17 | 20.96 | 21.17 | 911 | -0.06(-0.28%) |
| Jul 05, 2016 | 21.36 | 21.36 | 21.15 | 21.23 | 3,496 | -0.58(-2.67%) |
| Jun 30, 2016 | 21.65 | 21.81 | 21.81 | 21.81 | 608 | +1.21(+5.89%) |
| Jun 27, 2016 | 20.71 | 20.59 | 20.59 | 20.59 | 3,850 | -0.86(-4.00%) |
| Jun 24, 2016 | 21.44 | 21.51 | 21.34 | 21.45 | 7,950 | -1.07(-4.73%) |
| Jun 22, 2016 | 22.53 | 22.52 | 22.52 | 22.52 | 1,520 | +0.20(+0.88%) |
| Jun 21, 2016 | 22.32 | 22.32 | 22.32 | 22.32 | 193 | -0.01(-0.04%) |
| Jun 20, 2016 | 22.37 | 22.37 | 22.33 | 22.33 | 728 | +0.70(+3.24%) |
| Jun 17, 2016 | 21.63 | 21.63 | 21.63 | 21.63 | 104 | +0.31(+1.44%) |
| Jun 16, 2016 | 21.31 | 21.32 | 21.31 | 21.32 | 208 | -0.01(-0.05%) |
| Jun 14, 2016 | 21.27 | 21.33 | 21.33 | 21.33 | 1,040 | -0.26(-1.20%) |
| Jun 13, 2016 | 21.63 | 21.63 | 21.59 | 21.59 | 832 | -1.36(-5.94%) |
| Jun 01, 2016 | 22.95 | 22.95 | 22.95 | 22.95 | 104 | -0.26(-1.12%) |
| May 31, 2016 | 23.21 | 23.21 | 23.21 | 23.21 | 208 | +0.79(+3.51%) |
| May 13, 2016 | 22.43 | 22.43 | 22.43 | 22.43 | 104 | +0.06(+0.26%) |
| May 11, 2016 | 22.37 | 22.37 | 22.37 | 22.37 | 104 | -0.20(-0.89%) |
| May 06, 2016 | 22.64 | 22.57 | 22.57 | 22.57 | 728 | -0.07(-0.30%) |
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.