Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2017 | 23.52 | 23.57 | 23.52 | 23.57 | 289 | -0.18(-0.78%) |
| Apr 27, 2017 | 23.89 | 23.89 | 23.74 | 23.75 | 1,737 | -0.05(-0.21%) |
| Apr 26, 2017 | 23.80 | 23.91 | 23.58 | 23.80 | 5,825 | +0.45(+1.93%) |
| Apr 21, 2017 | 23.35 | 23.35 | 23.35 | 13 | +0.00(+0.00%) | |
| Apr 19, 2017 | 23.35 | 23.35 | 23.35 | 10 | +0.01(+0.04%) | |
| Apr 18, 2017 | 23.34 | 23.34 | 23.34 | 23.34 | 132 | +0.03(+0.13%) |
| Apr 17, 2017 | 23.20 | 23.33 | 23.20 | 23.31 | 4,573 | +0.04(+0.15%) |
| Apr 13, 2017 | 23.26 | 23.28 | 23.17 | 23.27 | 6,260 | +0.12(+0.54%) |
| Apr 12, 2017 | 23.15 | 23.21 | 23.15 | 23.15 | 2,050 | -0.35(-1.49%) |
| Apr 11, 2017 | 23.17 | 23.50 | 23.15 | 23.50 | 3,050 | +0.35(+1.51%) |
| Apr 10, 2017 | 23.20 | 23.25 | 23.15 | 23.15 | 3,729 | -0.46(-1.95%) |
| Apr 05, 2017 | 23.61 | 23.61 | 23.61 | 16 | +0.00(+0.00%) | |
| Apr 03, 2017 | 23.61 | 23.61 | 23.61 | 0 | +0.21(+0.90%) | |
| Mar 31, 2017 | 23.15 | 23.40 | 23.15 | 23.40 | 8,237 | +0.25(+1.08%) |
| Mar 30, 2017 | 23.25 | 23.25 | 23.15 | 23.15 | 1,853 | +0.00(+0.00%) |
| Mar 29, 2017 | 23.20 | 23.20 | 23.15 | 23.15 | 2,000 | +0.00(+0.00%) |
| Mar 28, 2017 | 23.15 | 23.27 | 23.13 | 23.15 | 9,524 | -0.09(-0.38%) |
| Mar 27, 2017 | 23.24 | 23.24 | 23.24 | 23.24 | 162 | -0.24(-1.03%) |
| Mar 24, 2017 | 23.48 | 23.48 | 23.47 | 23.48 | 476 | +0.23(+0.99%) |
| Mar 23, 2017 | 23.25 | 23.25 | 23.25 | 23.25 | 2,376 | -0.19(-0.81%) |
| Mar 22, 2017 | 23.25 | 23.44 | 22.73 | 23.44 | 995 | -0.26(-1.10%) |
| Mar 17, 2017 | 23.70 | 23.70 | 23.70 | 27 | +0.41(+1.76%) | |
| Mar 16, 2017 | 23.50 | 23.50 | 23.22 | 23.29 | 6,000 | +0.29(+1.26%) |
| Mar 15, 2017 | 23.45 | 23.45 | 23.00 | 23.00 | 2,211 | -0.79(-3.32%) |
| Mar 08, 2017 | 23.79 | 23.79 | 23.79 | 25 | -0.21(-0.88%) | |
| Mar 02, 2017 | 24.00 | 24.00 | 24.00 | 68 | +0.01(+0.04%) | |
| Feb 28, 2017 | 23.99 | 23.99 | 23.99 | 192 | +0.00(+0.00%) | |
| Feb 27, 2017 | 24.16 | 24.16 | 23.99 | 23.99 | 1,809 | +0.08(+0.33%) |
| Feb 22, 2017 | 23.91 | 23.91 | 23.91 | 2 | +0.12(+0.50%) | |
| Feb 17, 2017 | 23.79 | 23.79 | 23.79 | 100 | +0.10(+0.42%) | |
| Feb 16, 2017 | 23.89 | 23.89 | 23.59 | 23.69 | 1,181 | -0.23(-0.96%) |
| Feb 15, 2017 | 23.92 | 23.92 | 23.92 | 23.92 | 154 | -0.07(-0.29%) |
| Feb 14, 2017 | 23.97 | 23.99 | 23.89 | 23.99 | 763 | +0.42(+1.78%) |
| Feb 13, 2017 | 23.57 | 23.57 | 23.57 | 23.57 | 620 | -0.16(-0.67%) |
| Feb 09, 2017 | 23.73 | 23.73 | 23.73 | 20 | -0.29(-1.22%) | |
| Feb 02, 2017 | 24.02 | 24.02 | 24.02 | 62 | -0.05(-0.19%) | |
| Jan 31, 2017 | 24.07 | 24.07 | 24.07 | 88 | +0.05(+0.19%) | |
| Jan 26, 2017 | 24.02 | 24.02 | 24.02 | 38 | +0.32(+1.33%) | |
| Jan 25, 2017 | 24.76 | 24.76 | 23.71 | 23.71 | 3,400 | -0.81(-3.30%) |
| Jan 19, 2017 | 24.52 | 24.52 | 24.52 | 26 | +0.25(+1.02%) | |
| Jan 18, 2017 | 24.50 | 24.50 | 24.25 | 24.27 | 3,494 | -0.10(-0.43%) |
| Jan 17, 2017 | 24.37 | 24.37 | 24.37 | 24.37 | 529 | -0.63(-2.50%) |
| Jan 11, 2017 | 25.00 | 25.00 | 25.00 | 0 | +0.30(+1.23%) | |
| Jan 10, 2017 | 25.08 | 25.08 | 24.70 | 24.70 | 580 | -0.30(-1.21%) |
| Jan 09, 2017 | 25.05 | 25.05 | 25.00 | 25.00 | 597 | +0.00(+0.00%) |
| Jan 03, 2017 | 25.00 | 25.00 | 25.00 | 135 | +0.00(+0.00%) | |
| Dec 29, 2016 | 25.00 | 25.00 | 25.00 | 0 | +0.54(+2.20%) | |
| Dec 28, 2016 | 24.68 | 24.68 | 24.46 | 24.46 | 511 | -0.54(-2.15%) |
| Dec 27, 2016 | 24.09 | 25.17 | 24.09 | 25.00 | 1,921 | +0.00(+0.00%) |
| Dec 21, 2016 | 25.00 | 25.00 | 25.00 | 0 | -0.01(-0.04%) | |
| Dec 20, 2016 | 25.00 | 25.04 | 25.00 | 25.01 | 1,015 | +0.01(+0.04%) |
| Dec 19, 2016 | 25.00 | 25.46 | 25.00 | 25.00 | 3,956 | +1.00(+4.17%) |
| Dec 16, 2016 | 25.00 | 25.00 | 24.00 | 24.00 | 6,600 | -1.00(-4.00%) |
| Dec 15, 2016 | 25.00 | 25.00 | 25.00 | 25.00 | 553 | +0.00(+0.00%) |
| Dec 14, 2016 | 24.95 | 25.00 | 24.94 | 25.00 | 2,006 | +0.00(+0.00%) |
| Dec 13, 2016 | 25.00 | 25.00 | 25.00 | 25.00 | 353 | +0.00(+0.00%) |
| Dec 12, 2016 | 24.61 | 25.04 | 24.61 | 25.00 | 5,137 | -0.01(-0.04%) |
| Dec 09, 2016 | 25.01 | 25.01 | 25.01 | 25.01 | 273 | +0.01(+0.04%) |
| Dec 08, 2016 | 25.00 | 25.05 | 25.00 | 25.00 | 2,896 | +0.00(+0.00%) |
| Dec 07, 2016 | 25.02 | 25.05 | 25.00 | 25.00 | 3,482 | -0.04(-0.16%) |
| Dec 06, 2016 | 25.00 | 25.05 | 25.00 | 25.04 | 3,798 | -0.45(-1.77%) |
| Dec 05, 2016 | 25.49 | 25.49 | 25.49 | 25.49 | 147 | -0.38(-1.47%) |
| Dec 02, 2016 | 25.91 | 25.91 | 25.87 | 25.87 | 243 | -0.07(-0.27%) |
| Nov 30, 2016 | 25.94 | 25.94 | 25.94 | 49 | -0.01(-0.04%) | |
| Nov 29, 2016 | 26.10 | 26.10 | 25.95 | 25.95 | 2,075 | +0.20(+0.78%) |
| Nov 28, 2016 | 25.75 | 25.85 | 25.75 | 25.75 | 1,419 | +0.50(+1.98%) |
| Nov 25, 2016 | 25.32 | 25.32 | 25.20 | 25.25 | 1,605 | -0.07(-0.26%) |
| Nov 23, 2016 | 25.32 | 25.32 | 25.32 | 0 | +0.17(+0.66%) | |
| Nov 22, 2016 | 25.00 | 25.15 | 25.00 | 25.15 | 4,449 | +0.15(+0.60%) |
| Nov 21, 2016 | 25.00 | 25.10 | 25.00 | 25.00 | 2,337 | -0.10(-0.42%) |
| Nov 18, 2016 | 24.76 | 25.20 | 24.76 | 25.10 | 3,057 | +0.05(+0.22%) |
| Nov 17, 2016 | 25.20 | 25.20 | 24.99 | 25.05 | 5,056 | +0.00(+0.02%) |
| Nov 16, 2016 | 25.00 | 25.36 | 24.29 | 25.05 | 9,485 | +0.05(+0.18%) |
| Nov 15, 2016 | 25.01 | 25.07 | 25.00 | 25.00 | 1,156 | -0.10(-0.40%) |
| Nov 14, 2016 | 25.10 | 25.25 | 25.05 | 25.10 | 2,382 | +0.10(+0.40%) |
| Nov 11, 2016 | 24.20 | 25.08 | 24.20 | 25.00 | 12,398 | +0.95(+3.95%) |
| Nov 10, 2016 | 24.47 | 24.50 | 24.05 | 24.05 | 1,525 | +0.53(+2.24%) |
| Nov 08, 2016 | 23.52 | 23.52 | 23.52 | 0 | -0.35(-1.45%) | |
| Nov 04, 2016 | 23.87 | 23.87 | 23.87 | 8 | +0.61(+2.62%) | |
| Nov 03, 2016 | 23.54 | 23.54 | 23.26 | 23.26 | 4,000 | -0.59(-2.48%) |
| Oct 31, 2016 | 23.85 | 23.85 | 23.85 | 78 | +0.11(+0.47%) | |
| Oct 28, 2016 | 23.75 | 23.79 | 23.74 | 23.74 | 927 | -0.01(-0.04%) |
| Oct 27, 2016 | 24.17 | 24.17 | 23.75 | 23.75 | 1,933 | -0.25(-1.04%) |
| Oct 26, 2016 | 24.11 | 24.18 | 24.00 | 24.00 | 2,432 | -0.10(-0.42%) |
| Oct 25, 2016 | 24.10 | 24.10 | 24.10 | 24.10 | 105 | -0.43(-1.74%) |
| Oct 24, 2016 | 24.71 | 24.71 | 24.53 | 24.53 | 300 | +0.74(+3.10%) |
| Oct 19, 2016 | 23.79 | 23.79 | 23.79 | 23.79 | 38 | -0.31(-1.29%) |
| Oct 18, 2016 | 24.10 | 24.10 | 24.10 | 24.10 | 150 | -0.48(-1.95%) |
| Oct 17, 2016 | 24.58 | 24.58 | 24.58 | 24.58 | 277 | +0.68(+2.85%) |
| Oct 10, 2016 | 24.38 | 23.90 | 23.90 | 23.90 | 200 | +0.08(+0.36%) |
| Oct 06, 2016 | 23.41 | 23.82 | 23.82 | 23.82 | 75 | +0.38(+1.60%) |
| Oct 04, 2016 | 23.63 | 23.44 | 23.44 | 23.44 | 27 | -0.19(-0.80%) |
| Oct 03, 2016 | 23.54 | 23.63 | 23.54 | 23.63 | 1,067 | -0.71(-2.94%) |
| Sep 30, 2016 | 24.05 | 24.34 | 24.00 | 24.34 | 1,369 | +0.09(+0.39%) |
| Sep 29, 2016 | 24.42 | 24.42 | 24.25 | 24.25 | 403 | +0.13(+0.56%) |
| Sep 28, 2016 | 24.49 | 24.50 | 24.12 | 24.12 | 1,539 | -0.80(-3.23%) |
| Sep 27, 2016 | 24.92 | 24.92 | 24.92 | 24.92 | 66 | +0.00(+0.00%) |
| Sep 26, 2016 | 24.53 | 24.92 | 24.53 | 24.92 | 365 | +0.17(+0.69%) |
| Sep 23, 2016 | 24.74 | 24.75 | 24.74 | 24.75 | 769 | +0.00(+0.00%) |
| Sep 22, 2016 | 24.79 | 24.79 | 24.49 | 24.75 | 884 | +0.00(+0.00%) |
| Sep 19, 2016 | 26.50 | 24.75 | 24.75 | 24.75 | 9 | +0.35(+1.43%) |
| Sep 16, 2016 | 25.33 | 25.37 | 24.40 | 24.40 | 1,950 | -0.90(-3.56%) |
| Sep 15, 2016 | 25.34 | 25.35 | 25.30 | 25.30 | 523 | -0.03(-0.12%) |
| Sep 14, 2016 | 25.18 | 25.34 | 24.65 | 25.33 | 1,256 | +0.08(+0.32%) |
| Sep 13, 2016 | 25.12 | 25.25 | 25.12 | 25.25 | 574 | -0.25(-0.98%) |
| Sep 12, 2016 | 24.41 | 25.50 | 24.41 | 25.50 | 543 | +1.12(+4.59%) |
| Sep 07, 2016 | 24.50 | 24.38 | 24.38 | 24.38 | 17 | -0.92(-3.64%) |
| Sep 06, 2016 | 24.25 | 25.30 | 24.25 | 25.30 | 2,801 | +0.85(+3.48%) |
| Sep 01, 2016 | 24.31 | 24.45 | 24.45 | 24.45 | 700 | +0.20(+0.82%) |
| Aug 31, 2016 | 24.03 | 24.31 | 23.80 | 24.25 | 47,570 | +0.35(+1.46%) |
| Aug 30, 2016 | 23.81 | 23.91 | 23.81 | 23.90 | 2,560 | +0.07(+0.29%) |
| Aug 29, 2016 | 23.91 | 23.91 | 23.83 | 23.83 | 1,381 | -0.27(-1.12%) |
| Aug 26, 2016 | 24.10 | 24.10 | 24.10 | 24.10 | 595 | -0.06(-0.25%) |
| Aug 25, 2016 | 24.16 | 24.16 | 24.16 | 24.16 | 107 | -0.25(-1.02%) |
| Aug 23, 2016 | 24.40 | 24.41 | 24.41 | 24.41 | 31 | +0.28(+1.16%) |
| Aug 19, 2016 | 24.13 | 24.13 | 24.13 | 24.13 | 100 | -0.59(-2.39%) |
| Aug 18, 2016 | 24.72 | 24.72 | 24.72 | 24.72 | 132 | +0.08(+0.32%) |
| Aug 17, 2016 | 24.64 | 24.64 | 24.64 | 24.64 | 200 | -0.18(-0.73%) |
| Aug 16, 2016 | 24.82 | 24.82 | 24.82 | 24.82 | 200 | -0.21(-0.84%) |
| Aug 15, 2016 | 25.27 | 25.27 | 25.03 | 25.03 | 204 | +0.00(+0.00%) |
| Aug 11, 2016 | 25.03 | 25.03 | 25.03 | 25.03 | 1,200 | +0.00(+0.01%) |
| Aug 10, 2016 | 25.13 | 25.29 | 25.03 | 25.03 | 3,006 | -0.03(-0.13%) |
| Aug 09, 2016 | 25.06 | 25.06 | 25.06 | 25.06 | 100 | +0.25(+1.01%) |
| Aug 08, 2016 | 24.81 | 24.81 | 24.81 | 24.81 | 100 | -0.14(-0.56%) |
| Aug 05, 2016 | 24.67 | 25.13 | 24.67 | 24.95 | 3,210 | -0.35(-1.38%) |
| Aug 04, 2016 | 24.66 | 25.30 | 24.66 | 25.30 | 2,401 | +0.72(+2.93%) |
| Aug 03, 2016 | 24.55 | 24.61 | 24.49 | 24.58 | 13,902 | +0.03(+0.12%) |
| Aug 02, 2016 | 24.52 | 24.61 | 24.52 | 24.55 | 1,456 | -0.19(-0.77%) |
| Aug 01, 2016 | 24.70 | 25.20 | 24.70 | 24.74 | 1,308 | +0.04(+0.14%) |
| Jul 29, 2016 | 24.74 | 24.90 | 24.69 | 24.70 | 2,340 | -0.20(-0.78%) |
| Jul 28, 2016 | 25.10 | 25.10 | 24.72 | 24.90 | 2,104 | +0.02(+0.08%) |
| Jul 27, 2016 | 25.02 | 25.03 | 24.61 | 24.88 | 6,101 | +0.34(+1.39%) |
| Jul 25, 2016 | 24.54 | 24.54 | 24.54 | 24.54 | 600 | -0.30(-1.21%) |
| Jul 22, 2016 | 25.00 | 25.00 | 24.84 | 24.84 | 8,120 | -0.21(-0.84%) |
| Jul 21, 2016 | 24.75 | 25.05 | 24.45 | 25.05 | 18,040 | +0.60(+2.45%) |
| Jul 19, 2016 | 24.40 | 24.45 | 24.45 | 24.45 | 29 | +0.28(+1.16%) |
| Jul 18, 2016 | 24.40 | 24.60 | 24.08 | 24.17 | 3,620 | +0.36(+1.51%) |
| Jul 15, 2016 | 23.81 | 23.81 | 23.81 | 23.81 | 100 | -0.16(-0.65%) |
| Jul 14, 2016 | 24.57 | 24.57 | 23.97 | 23.97 | 300 | +0.27(+1.12%) |
| Jul 13, 2016 | 23.70 | 23.70 | 23.70 | 23.70 | 501 | +0.20(+0.85%) |
| Jul 12, 2016 | 23.36 | 23.50 | 23.36 | 23.50 | 643 | +0.04(+0.18%) |
| Jul 11, 2016 | 23.75 | 23.75 | 23.20 | 23.46 | 5,236 | +0.26(+1.11%) |
| Jul 07, 2016 | 23.19 | 23.20 | 23.20 | 23.20 | 4,200 | -0.16(-0.68%) |
| Jul 05, 2016 | 23.50 | 23.50 | 23.10 | 23.36 | 3,188 | +0.19(+0.82%) |
| Jul 01, 2016 | 23.08 | 23.17 | 23.17 | 23.17 | 1,100 | -0.23(-0.98%) |
| Jun 28, 2016 | 23.40 | 23.40 | 23.40 | 23.40 | 132 | +0.01(+0.03%) |
| Jun 24, 2016 | 22.50 | 23.39 | 23.39 | 23.39 | 1,000 | +0.28(+1.23%) |
| Jun 23, 2016 | 22.90 | 23.26 | 22.90 | 23.11 | 1,520 | +0.30(+1.32%) |
| Jun 22, 2016 | 23.10 | 23.10 | 22.81 | 22.81 | 659 | -0.38(-1.65%) |
| Jun 21, 2016 | 23.20 | 23.24 | 23.08 | 23.19 | 1,310 | +0.17(+0.74%) |
| Jun 20, 2016 | 23.05 | 23.21 | 22.92 | 23.02 | 3,022 | -0.06(-0.26%) |
| Jun 17, 2016 | 23.08 | 23.08 | 23.08 | 23.08 | 297 | -0.01(-0.04%) |
| Jun 16, 2016 | 23.05 | 23.09 | 23.05 | 23.09 | 318 | -0.70(-2.96%) |
| Jun 10, 2016 | 23.92 | 23.79 | 23.79 | 23.79 | 15 | +0.00(+0.01%) |
| Jun 09, 2016 | 23.62 | 23.88 | 23.60 | 23.79 | 5,641 | +0.19(+0.81%) |
| Jun 08, 2016 | 23.40 | 23.79 | 23.40 | 23.60 | 4,066 | -0.01(-0.04%) |
| Jun 07, 2016 | 23.20 | 23.61 | 23.20 | 23.61 | 1,369 | +0.42(+1.81%) |
| Jun 06, 2016 | 23.02 | 23.19 | 23.02 | 23.19 | 616 | +0.14(+0.61%) |
| Jun 03, 2016 | 23.28 | 23.49 | 23.01 | 23.05 | 10,831 | -0.04(-0.17%) |
| Jun 02, 2016 | 23.15 | 23.15 | 23.09 | 23.09 | 2,648 | +0.00(+0.00%) |
| Jun 01, 2016 | 23.09 | 23.09 | 23.09 | 23.09 | 346 | -0.10(-0.43%) |
| May 31, 2016 | 23.10 | 23.19 | 23.10 | 23.19 | 400 | +0.24(+1.03%) |
| May 26, 2016 | 23.00 | 22.95 | 22.95 | 22.95 | 1,200 | -0.24(-1.02%) |
| May 25, 2016 | 23.19 | 23.19 | 23.19 | 23.19 | 101 | +0.09(+0.39%) |
| May 23, 2016 | 23.50 | 23.10 | 23.10 | 23.10 | 113 | -0.40(-1.70%) |
| May 20, 2016 | 23.50 | 23.52 | 23.50 | 23.50 | 1,775 | -0.59(-2.47%) |
| May 17, 2016 | 24.10 | 24.09 | 24.09 | 24.09 | 300 | -0.30(-1.25%) |
| May 16, 2016 | 24.50 | 24.50 | 24.40 | 24.40 | 1,014 | -0.50(-2.01%) |
| May 13, 2016 | 24.90 | 24.90 | 24.90 | 24.90 | 565 | +0.70(+2.89%) |
| May 09, 2016 | 24.20 | 24.20 | 24.20 | 24.20 | 27 | +0.45(+1.89%) |
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.
