Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 28, 2017 | 28.09 | 28.09 | 28.09 | 0 | -0.15(-0.52%) | |
Jul 26, 2017 | 28.23 | 192 | +0.12(+0.42%) | |||
Jul 21, 2017 | 28.12 | 2 | -0.05(-0.17%) | |||
Jul 20, 2017 | 28.16 | 28.16 | 28.16 | 28.16 | 8,021 | +0.01(+0.02%) |
Jul 19, 2017 | 28.12 | 28.16 | 28.10 | 28.16 | 2,363 | +0.13(+0.45%) |
Jul 18, 2017 | 28.09 | 28.13 | 28.01 | 28.03 | 24,136 | -0.27(-0.97%) |
Jul 14, 2017 | 28.30 | 28.30 | 28.30 | 0 | +0.34(+1.22%) | |
Jul 13, 2017 | 27.92 | 27.96 | 27.92 | 27.96 | 1,218 | +0.05(+0.17%) |
Jul 12, 2017 | 27.92 | 27.92 | 27.92 | 27.92 | 277 | +0.27(+0.97%) |
Jul 07, 2017 | 27.65 | 27.65 | 27.65 | 0 | -0.08(-0.29%) | |
Jul 06, 2017 | 27.69 | 27.73 | 27.69 | 27.73 | 320 | -0.11(-0.39%) |
Jul 03, 2017 | 27.84 | 84 | +0.03(+0.10%) | |||
Jun 30, 2017 | 27.81 | 27.81 | 27.81 | 27.81 | 246 | -0.14(-0.51%) |
Jun 28, 2017 | 27.95 | 7 | +0.06(+0.22%) | |||
Jun 26, 2017 | 27.89 | 27.89 | 27.89 | 0 | +0.09(+0.31%) | |
Jun 21, 2017 | 27.81 | 27.81 | 27.81 | 0 | -0.02(-0.09%) | |
Jun 20, 2017 | 27.77 | 27.86 | 27.77 | 27.83 | 766 | +0.05(+0.19%) |
Jun 16, 2017 | 27.78 | 27.78 | 27.78 | 0 | -0.05(-0.19%) | |
Jun 14, 2017 | 27.83 | 27.83 | 27.83 | 0 | +0.06(+0.21%) | |
Jun 09, 2017 | 27.77 | 7 | +0.04(+0.14%) | |||
Jun 05, 2017 | 27.73 | 27.73 | 27.73 | 0 | -0.05(-0.17%) | |
Jun 02, 2017 | 27.78 | 27.78 | 27.78 | 27.78 | 12,049 | +0.11(+0.41%) |
Jun 01, 2017 | 27.67 | 27.67 | 27.67 | 27.67 | 161 | +0.07(+0.25%) |
May 30, 2017 | 27.60 | 7 | +0.05(+0.20%) | |||
May 24, 2017 | 27.54 | 27.54 | 27.54 | 0 | -0.02(-0.07%) | |
May 23, 2017 | 27.56 | 27.56 | 27.56 | 27.56 | 199 | +0.06(+0.21%) |
May 22, 2017 | 27.50 | 27.50 | 27.50 | 27.50 | 400 | +0.02(+0.07%) |
May 19, 2017 | 27.49 | 27.50 | 27.47 | 27.49 | 5,358 | +0.19(+0.70%) |
May 18, 2017 | 27.27 | 27.30 | 27.27 | 27.30 | 2,783 | +0.06(+0.21%) |
May 17, 2017 | 27.35 | 27.40 | 27.24 | 27.24 | 6,638 | -0.31(-1.11%) |
May 16, 2017 | 27.58 | 27.58 | 27.54 | 27.54 | 1,307 | -0.01(-0.04%) |
May 15, 2017 | 27.55 | 27.55 | 27.55 | 27.55 | 209 | +0.10(+0.35%) |
May 09, 2017 | 27.46 | 27.46 | 27.46 | 0 | +0.05(+0.17%) | |
May 05, 2017 | 27.41 | 27.41 | 27.41 | 0 | +0.04(+0.14%) | |
May 04, 2017 | 27.37 | 27.38 | 27.37 | 27.37 | 4,100 | -0.03(-0.11%) |
May 03, 2017 | 27.39 | 27.40 | 27.39 | 27.40 | 2,104 | +0.01(+0.03%) |
Apr 28, 2017 | 27.39 | 36 | -0.08(-0.29%) | |||
Apr 27, 2017 | 27.43 | 27.48 | 27.43 | 27.47 | 494 | -0.04(-0.15%) |
Apr 26, 2017 | 27.50 | 27.51 | 27.50 | 27.51 | 7,660 | +0.17(+0.63%) |
Apr 24, 2017 | 27.34 | 132 | +0.17(+0.63%) | |||
Apr 20, 2017 | 27.17 | 27.17 | 27.17 | 0 | +0.12(+0.46%) | |
Apr 19, 2017 | 27.05 | 27.05 | 27.05 | 27.05 | 2,672 | +0.01(+0.04%) |
Apr 18, 2017 | 27.04 | 27.10 | 26.99 | 27.04 | 8,110 | -0.06(-0.21%) |
Apr 17, 2017 | 27.09 | 27.09 | 27.09 | 27.09 | 419 | +0.05(+0.18%) |
Apr 12, 2017 | 27.05 | 27.05 | 27.05 | 0 | -0.14(-0.53%) | |
Apr 10, 2017 | 27.19 | 100 | +0.07(+0.25%) | |||
Apr 07, 2017 | 27.12 | 27.12 | 27.12 | 27.12 | 1,232 | -0.02(-0.07%) |
Apr 06, 2017 | 27.15 | 27.15 | 27.14 | 27.14 | 3,588 | -0.13(-0.48%) |
Apr 05, 2017 | 27.27 | 27.27 | 27.27 | 27.27 | 1,131 | +0.15(+0.56%) |
Apr 03, 2017 | 27.12 | 50 | -0.07(-0.25%) | |||
Mar 31, 2017 | 27.23 | 27.23 | 27.19 | 27.19 | 592 | -0.01(-0.03%) |
Mar 30, 2017 | 27.23 | 27.23 | 27.20 | 27.20 | 513 | +0.03(+0.12%) |
Mar 29, 2017 | 27.16 | 27.17 | 27.16 | 27.17 | 418 | +0.16(+0.58%) |
Mar 28, 2017 | 27.01 | 27.01 | 27.01 | 27.01 | 732 | -0.19(-0.71%) |
Mar 20, 2017 | 27.20 | 27.20 | 27.20 | 0 | -0.05(-0.20%) | |
Mar 17, 2017 | 27.28 | 27.28 | 27.25 | 27.26 | 1,201 | -0.02(-0.07%) |
Mar 16, 2017 | 27.09 | 27.30 | 27.09 | 27.28 | 4,561 | +0.22(+0.81%) |
Mar 10, 2017 | 27.06 | 54 | -0.11(-0.42%) | |||
Mar 06, 2017 | 27.17 | 9 | -0.03(-0.11%) | |||
Mar 03, 2017 | 27.20 | 27.20 | 27.19 | 27.20 | 1,131 | +0.09(+0.32%) |
Feb 28, 2017 | 27.11 | 143 | -0.01(-0.04%) | |||
Feb 24, 2017 | 27.13 | 27.13 | 27.13 | 0 | -0.04(-0.15%) | |
Feb 23, 2017 | 27.19 | 27.19 | 27.08 | 27.17 | 5,595 | +0.10(+0.37%) |
Feb 22, 2017 | 27.07 | 27.07 | 27.06 | 27.07 | 2,170 | +0.09(+0.35%) |
Feb 17, 2017 | 26.97 | 26.97 | 26.97 | 0 | -0.05(-0.20%) | |
Feb 15, 2017 | 27.03 | 27.03 | 27.03 | 0 | +0.21(+0.78%) | |
Feb 09, 2017 | 26.82 | 60 | +0.11(+0.43%) | |||
Feb 08, 2017 | 26.70 | 26.70 | 26.70 | 26.70 | 844 | +0.04(+0.14%) |
Feb 07, 2017 | 26.67 | 26.67 | 26.67 | 26.67 | 220 | +0.07(+0.25%) |
Feb 01, 2017 | 26.60 | 26.60 | 26.60 | 0 | +0.16(+0.61%) | |
Jan 31, 2017 | 26.44 | 26.44 | 26.44 | 26.44 | 161 | -0.20(-0.75%) |
Jan 27, 2017 | 26.64 | 26.64 | 26.64 | 0 | -0.01(-0.02%) | |
Jan 26, 2017 | 26.64 | 26.64 | 26.64 | 26.64 | 126 | +0.02(+0.06%) |
Jan 24, 2017 | 26.63 | 9 | +0.09(+0.36%) | |||
Jan 23, 2017 | 26.42 | 26.53 | 26.42 | 26.53 | 1,626 | -0.01(-0.04%) |
Jan 18, 2017 | 26.54 | 1 | +0.02(+0.09%) | |||
Jan 17, 2017 | 26.49 | 26.52 | 26.46 | 26.52 | 5,002 | +0.08(+0.29%) |
Jan 12, 2017 | 26.44 | 26.44 | 26.44 | 0 | +0.01(+0.05%) | |
Jan 06, 2017 | 26.43 | 26.43 | 26.43 | 0 | +0.07(+0.25%) | |
Jan 05, 2017 | 26.36 | 26.36 | 26.36 | 26.36 | 1,100 | -0.05(-0.19%) |
Jan 04, 2017 | 26.41 | 26.41 | 26.41 | 26.41 | 377 | +0.16(+0.62%) |
Jan 03, 2017 | 26.77 | 26.77 | 26.25 | 26.25 | 1,021 | -0.12(-0.46%) |
Dec 29, 2016 | 26.37 | 26.37 | 26.37 | 0 | +0.24(+0.93%) | |
Dec 22, 2016 | 26.13 | 5 | -0.19(-0.74%) | |||
Dec 21, 2016 | 26.32 | 26.32 | 26.32 | 26.32 | 1,842 | +0.12(+0.45%) |
Dec 20, 2016 | 26.20 | 26.20 | 26.20 | 26.20 | 1,436 | +0.08(+0.29%) |
Dec 16, 2016 | 26.13 | 26.13 | 26.13 | 0 | -0.03(-0.11%) | |
Dec 15, 2016 | 26.16 | 26.16 | 26.16 | 26.16 | 139 | -0.09(-0.34%) |
Dec 14, 2016 | 26.17 | 26.24 | 26.17 | 26.24 | 1,431 | -0.18(-0.69%) |
Dec 13, 2016 | 26.43 | 26.43 | 26.43 | 26.43 | 372 | +0.03(+0.13%) |
Dec 12, 2016 | 26.37 | 26.39 | 26.37 | 26.39 | 688 | +0.26(+0.98%) |
Dec 08, 2016 | 26.14 | 26.14 | 26.14 | 0 | -0.07(-0.25%) | |
Dec 07, 2016 | 26.12 | 26.31 | 26.12 | 26.20 | 3,130 | +0.36(+1.39%) |
Dec 05, 2016 | 25.84 | 23 | +0.23(+0.89%) | |||
Dec 02, 2016 | 25.62 | 25.62 | 25.62 | 25.62 | 145 | -0.09(-0.37%) |
Dec 01, 2016 | 25.82 | 25.84 | 25.71 | 25.71 | 2,114 | -0.09(-0.37%) |
Nov 30, 2016 | 25.92 | 26.00 | 25.81 | 25.81 | 10,979 | -0.07(-0.26%) |
Nov 25, 2016 | 25.87 | 25.87 | 25.87 | 0 | +0.07(+0.25%) | |
Nov 23, 2016 | 25.81 | 25.81 | 25.81 | 0 | -0.02(-0.07%) | |
Nov 22, 2016 | 25.84 | 25.88 | 25.79 | 25.82 | 13,328 | +0.07(+0.26%) |
Nov 21, 2016 | 25.77 | 25.87 | 25.71 | 25.76 | 5,703 | +0.13(+0.52%) |
Nov 18, 2016 | 25.70 | 25.82 | 25.63 | 25.63 | 12,134 | -0.17(-0.66%) |
Nov 17, 2016 | 25.69 | 25.80 | 25.69 | 25.80 | 260 | +0.15(+0.59%) |
Nov 16, 2016 | 25.78 | 25.78 | 25.64 | 25.64 | 490 | -0.19(-0.73%) |
Nov 15, 2016 | 25.75 | 25.83 | 25.75 | 25.83 | 9,621 | +0.29(+1.15%) |
Nov 11, 2016 | 25.54 | 44 | -0.06(-0.22%) | |||
Nov 10, 2016 | 25.54 | 25.60 | 25.53 | 25.60 | 7,434 | -0.03(-0.13%) |
Nov 08, 2016 | 25.63 | 7 | +0.37(+1.46%) | |||
Nov 04, 2016 | 25.26 | 25.26 | 25.26 | 0 | -0.21(-0.83%) | |
Nov 02, 2016 | 25.47 | 9 | +0.04(+0.15%) | |||
Oct 31, 2016 | 25.44 | 2 | -0.10(-0.38%) | |||
Oct 28, 2016 | 25.56 | 25.56 | 25.53 | 25.53 | 1,296 | +0.01(+0.05%) |
Oct 27, 2016 | 25.52 | 25.52 | 25.52 | 25.52 | 858 | -0.06(-0.22%) |
Oct 26, 2016 | 25.58 | 25.58 | 25.58 | 25.58 | 270 | -0.09(-0.33%) |
Oct 24, 2016 | 25.66 | 25.66 | 25.66 | 25.66 | 147 | -0.01(-0.04%) |
Oct 19, 2016 | 25.67 | 25.68 | 25.67 | 25.67 | 2 | -0.08(-0.29%) |
Oct 18, 2016 | 25.75 | 25.83 | 25.74 | 25.75 | 2,565 | +0.21(+0.83%) |
Oct 17, 2016 | 25.54 | 25.54 | 25.54 | 25.54 | 183 | -0.01(-0.06%) |
Oct 14, 2016 | 25.55 | 25.56 | 25.55 | 25.55 | 3,147 | +0.03(+0.11%) |
Oct 13, 2016 | 25.48 | 25.58 | 25.48 | 25.52 | 3,824 | -0.25(-0.99%) |
Oct 10, 2016 | 25.78 | 25.78 | 25.78 | 25.78 | 3,911 | +0.09(+0.37%) |
Oct 07, 2016 | 25.68 | 25.68 | 25.68 | 25.68 | 319 | -0.05(-0.18%) |
Oct 06, 2016 | 25.72 | 25.84 | 25.72 | 25.73 | 1,319 | -0.01(-0.04%) |
Oct 05, 2016 | 25.74 | 25.83 | 25.74 | 25.74 | 1,930 | -0.03(-0.10%) |
Oct 04, 2016 | 25.68 | 25.79 | 25.68 | 25.77 | 4,037 | -0.04(-0.16%) |
Oct 03, 2016 | 25.81 | 25.81 | 25.81 | 25.81 | 36 | +0.00(+0.00%) |
Sep 30, 2016 | 25.81 | 25.81 | 25.81 | 25.81 | 2 | +0.00(+0.00%) |
Sep 29, 2016 | 25.81 | 25.81 | 25.81 | 25.81 | 535 | +0.01(+0.04%) |
Sep 28, 2016 | 25.80 | 25.80 | 25.80 | 25.80 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 25.80 | 25.80 | 25.80 | 25.80 | 105 | +0.13(+0.49%) |
Sep 26, 2016 | 25.74 | 25.74 | 25.67 | 25.67 | 365 | -0.14(-0.55%) |
Sep 23, 2016 | 25.82 | 25.86 | 25.82 | 25.82 | 1,735 | +0.06(+0.24%) |
Sep 21, 2016 | 25.76 | 25.75 | 25.75 | 25.75 | 528 | +0.11(+0.43%) |
Sep 16, 2016 | 25.60 | 25.64 | 25.60 | 25.64 | 6 | +0.20(+0.78%) |
Sep 13, 2016 | 25.45 | 25.45 | 25.45 | 25.45 | 105 | -0.12(-0.48%) |
Sep 09, 2016 | 25.57 | 25.57 | 25.57 | 25.57 | 102 | -0.37(-1.42%) |
Sep 08, 2016 | 26.01 | 26.01 | 25.94 | 25.94 | 2,642 | +0.05(+0.18%) |
Sep 02, 2016 | 25.89 | 25.89 | 25.89 | 25.89 | 6 | +0.11(+0.44%) |
Sep 01, 2016 | 25.72 | 25.80 | 25.72 | 25.78 | 1,322 | +0.00(+0.00%) |
Aug 31, 2016 | 25.78 | 25.91 | 25.78 | 25.78 | 1,057 | -0.08(-0.31%) |
Aug 30, 2016 | 25.86 | 25.86 | 25.84 | 25.86 | 8,730 | -0.03(-0.13%) |
Aug 29, 2016 | 25.89 | 25.89 | 25.89 | 25.89 | 234 | +0.10(+0.38%) |
Aug 26, 2016 | 25.81 | 25.81 | 25.79 | 25.79 | 371 | -0.15(-0.59%) |
Aug 24, 2016 | 26.03 | 26.03 | 25.95 | 25.95 | 2 | +0.05(+0.18%) |
Aug 22, 2016 | 25.93 | 25.93 | 25.90 | 25.90 | 112 | -0.01(-0.04%) |
Aug 19, 2016 | 25.91 | 25.91 | 25.91 | 25.91 | 287 | -0.13(-0.49%) |
Aug 18, 2016 | 26.01 | 26.04 | 26.01 | 26.04 | 785 | +0.00(+0.01%) |
Aug 17, 2016 | 25.85 | 26.03 | 25.85 | 26.03 | 835 | +0.10(+0.40%) |
Aug 16, 2016 | 26.02 | 26.02 | 25.92 | 25.93 | 5,200 | -0.10(-0.40%) |
Aug 15, 2016 | 26.03 | 26.03 | 26.03 | 26.03 | 317 | +0.00(+0.00%) |
Aug 11, 2016 | 26.03 | 26.03 | 26.03 | 26.03 | 52 | +0.10(+0.40%) |
Aug 10, 2016 | 25.92 | 25.97 | 25.87 | 25.93 | 1,731 | -0.10(-0.40%) |
Aug 05, 2016 | 26.04 | 26.05 | 26.02 | 26.03 | 48 | +0.13(+0.51%) |
Aug 04, 2016 | 25.88 | 25.90 | 25.88 | 25.90 | 685 | +0.06(+0.22%) |
Aug 03, 2016 | 25.83 | 25.86 | 25.81 | 25.84 | 6,574 | +0.10(+0.40%) |
![](https://images.financialcontent.com/studio-6.0/button/download.png)
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.