Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2017 | 22.46 | 22.46 | 22.46 | 0 | +0.62(+2.86%) | |
| May 19, 2017 | 21.84 | 21.84 | 21.84 | 0 | +0.27(+1.25%) | |
| May 18, 2017 | 21.57 | 21.57 | 21.57 | 21.57 | 280 | -1.43(-6.24%) |
| May 17, 2017 | 23.00 | 23.00 | 23.00 | 23.00 | 1,028 | +1.43(+6.61%) |
| May 16, 2017 | 21.51 | 21.57 | 21.51 | 21.57 | 666 | +1.24(+6.12%) |
| May 15, 2017 | 20.33 | 20.33 | 20.33 | 20.33 | 172 | -0.67(-3.20%) |
| May 11, 2017 | 21.00 | 21.00 | 21.00 | 0 | +0.13(+0.63%) | |
| May 10, 2017 | 20.87 | 20.87 | 20.87 | 20.87 | 213 | +0.15(+0.72%) |
| May 09, 2017 | 20.72 | 20.72 | 20.72 | 20.72 | 827 | -0.96(-4.44%) |
| May 02, 2017 | 21.68 | 9 | -0.25(-1.14%) | |||
| May 01, 2017 | 21.93 | 21.93 | 21.93 | 21.93 | 600 | -0.64(-2.82%) |
| Apr 27, 2017 | 22.57 | 22.57 | 22.57 | 0 | -0.00(-0.00%) | |
| Apr 26, 2017 | 22.63 | 22.63 | 22.57 | 22.57 | 290 | -1.11(-4.69%) |
| Apr 18, 2017 | 23.68 | 23.68 | 23.68 | 0 | +0.27(+1.16%) | |
| Apr 07, 2017 | 23.41 | 5 | -0.14(-0.59%) | |||
| Mar 30, 2017 | 23.55 | 1 | -0.01(-0.04%) | |||
| Mar 28, 2017 | 23.56 | 23.56 | 23.56 | 0 | +0.49(+2.15%) | |
| Mar 24, 2017 | 23.07 | 23.07 | 23.07 | 0 | +0.23(+0.99%) | |
| Mar 21, 2017 | 22.84 | 22.84 | 22.84 | 0 | +0.27(+1.20%) | |
| Mar 20, 2017 | 22.57 | 22.57 | 22.57 | 22.57 | 0 | +0.00(+0.00%) |
| Mar 17, 2017 | 22.57 | 22.57 | 22.57 | 22.57 | 1,000 | +0.02(+0.07%) |
| Mar 16, 2017 | 22.59 | 22.59 | 22.55 | 22.55 | 225 | +0.34(+1.53%) |
| Mar 15, 2017 | 21.58 | 22.21 | 21.56 | 22.21 | 2,099 | +0.63(+2.93%) |
| Mar 13, 2017 | 21.58 | 21.58 | 21.58 | 0 | -0.42(-1.91%) | |
| Mar 10, 2017 | 22.00 | 22.00 | 22.00 | 22.00 | 2,500 | -1.11(-4.80%) |
| Mar 06, 2017 | 23.11 | 23.11 | 23.11 | 0 | +0.00(+0.00%) | |
| Mar 03, 2017 | 23.11 | 23.11 | 23.11 | 23.11 | 400 | -0.77(-3.22%) |
| Mar 01, 2017 | 23.88 | 23.88 | 23.88 | 0 | +0.51(+2.18%) | |
| Feb 21, 2017 | 23.37 | 145 | +0.25(+1.09%) | |||
| Feb 13, 2017 | 23.12 | 23.12 | 23.12 | 0 | +0.03(+0.12%) | |
| Feb 02, 2017 | 23.09 | 23.09 | 23.09 | 0 | +1.07(+4.84%) | |
| Jan 27, 2017 | 22.02 | 22.02 | 22.02 | 0 | +0.09(+0.39%) | |
| Jan 12, 2017 | 21.94 | 21.94 | 21.94 | 0 | +0.94(+4.47%) | |
| Dec 30, 2016 | 21.00 | 21.00 | 21.00 | 0 | +0.19(+0.91%) | |
| Dec 28, 2016 | 20.81 | 20.81 | 20.81 | 0 | +0.14(+0.67%) | |
| Dec 15, 2016 | 20.67 | 20.67 | 20.67 | 0 | -1.62(-7.26%) | |
| Dec 14, 2016 | 22.29 | 22.29 | 22.29 | 22.29 | 500 | +0.09(+0.41%) |
| Dec 13, 2016 | 22.20 | 22.20 | 22.20 | 22.20 | 417 | -0.02(-0.09%) |
| Dec 12, 2016 | 22.04 | 22.22 | 22.04 | 22.22 | 321 | +0.74(+3.45%) |
| Dec 02, 2016 | 21.48 | 21.48 | 21.48 | 0 | +0.04(+0.19%) | |
| Dec 01, 2016 | 20.91 | 21.48 | 20.91 | 21.44 | 784 | -0.06(-0.28%) |
| Nov 30, 2016 | 21.50 | 21.50 | 21.31 | 21.50 | 450 | +0.30(+1.41%) |
| Nov 29, 2016 | 21.20 | 21.20 | 21.20 | 21.20 | 160 | -0.29(-1.35%) |
| Nov 25, 2016 | 21.49 | 21.49 | 21.49 | 0 | -0.42(-1.92%) | |
| Nov 17, 2016 | 21.91 | 21.91 | 21.91 | 0 | -0.15(-0.69%) | |
| Nov 16, 2016 | 22.05 | 22.08 | 22.04 | 22.06 | 700 | -0.61(-2.68%) |
| Nov 11, 2016 | 22.67 | 22.67 | 22.67 | 0 | -1.81(-7.39%) | |
| Nov 02, 2016 | 24.48 | 24.48 | 24.48 | 0 | +1.23(+5.29%) | |
| Oct 28, 2016 | 23.25 | 23.25 | 23.25 | 0 | +0.40(+1.75%) | |
| Oct 07, 2016 | 22.85 | 22.85 | 22.85 | 0 | +0.32(+1.44%) | |
| Oct 06, 2016 | 22.96 | 22.96 | 22.43 | 22.53 | 2,715 | -2.22(-8.98%) |
| Oct 03, 2016 | 25.01 | 24.75 | 24.75 | 24.75 | 500 | -0.94(-3.66%) |
| Sep 30, 2016 | 25.69 | 25.69 | 25.69 | 25.69 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 25.69 | 25.69 | 25.69 | 25.69 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 25.69 | 25.69 | 25.69 | 25.69 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 25.69 | 25.69 | 25.69 | 25.69 | 0 | +0.00(+0.00%) |
| Sep 26, 2016 | 25.69 | 25.69 | 25.69 | 25.69 | 620 | -0.31(-1.19%) |
| Sep 23, 2016 | 26.00 | 26.00 | 26.00 | 26.00 | 100 | -0.15(-0.57%) |
| Sep 21, 2016 | 26.14 | 26.15 | 26.15 | 26.15 | 1,000 | +0.88(+3.47%) |
| Sep 19, 2016 | 25.27 | 25.37 | 25.19 | 25.27 | 8 | +0.37(+1.49%) |
| Sep 13, 2016 | 24.91 | 24.90 | 24.90 | 24.90 | 3,800 | -1.17(-4.49%) |
| Sep 07, 2016 | 26.00 | 26.07 | 26.07 | 26.07 | 7,100 | -0.58(-2.18%) |
| Sep 06, 2016 | 26.28 | 26.65 | 26.28 | 26.65 | 33,339 | +1.05(+4.10%) |
| Sep 02, 2016 | 25.30 | 25.60 | 25.60 | 25.60 | 1,200 | +0.95(+3.85%) |
| Aug 30, 2016 | 22.70 | 24.65 | 22.70 | 24.65 | 1 | -0.02(-0.08%) |
| Aug 29, 2016 | 26.36 | 26.36 | 24.67 | 24.67 | 200 | +0.26(+1.07%) |
| Aug 25, 2016 | 24.46 | 24.41 | 24.41 | 24.41 | 1,800 | +0.87(+3.70%) |
| Aug 24, 2016 | 24.39 | 24.41 | 23.54 | 23.54 | 2,125 | -1.47(-5.88%) |
| Aug 23, 2016 | 25.01 | 25.01 | 25.01 | 25.01 | 880 | -0.49(-1.92%) |
| Aug 19, 2016 | 25.50 | 25.50 | 25.50 | 25.50 | 1 | -0.76(-2.89%) |
| Aug 18, 2016 | 26.26 | 26.26 | 26.26 | 26.26 | 100 | +0.10(+0.38%) |
| Aug 17, 2016 | 25.85 | 26.26 | 25.81 | 26.16 | 2,400 | -0.28(-1.06%) |
| Aug 16, 2016 | 26.38 | 26.48 | 26.28 | 26.44 | 1,392 | +0.00(+0.00%) |
| Aug 15, 2016 | 26.43 | 26.44 | 26.43 | 26.44 | 228 | +0.19(+0.72%) |
| Aug 08, 2016 | 26.25 | 26.25 | 26.25 | 26.25 | 50 | -0.41(-1.54%) |
| Jul 28, 2016 | 26.66 | 26.66 | 26.66 | 26.66 | 600 | +0.98(+3.80%) |
| Jul 25, 2016 | 25.52 | 25.68 | 25.68 | 25.68 | 2,200 | -0.48(-1.85%) |
| Jul 22, 2016 | 26.21 | 26.21 | 26.07 | 26.17 | 999 | +0.22(+0.83%) |
| Jul 20, 2016 | 26.05 | 26.05 | 25.95 | 25.95 | 30 | -0.37(-1.39%) |
| Jul 19, 2016 | 26.49 | 26.49 | 26.32 | 26.32 | 299 | -0.37(-1.39%) |
| Jul 15, 2016 | 26.69 | 26.69 | 26.69 | 26.69 | 800 | +0.10(+0.36%) |
| Jul 12, 2016 | 26.85 | 26.95 | 26.59 | 26.59 | 88 | -0.15(-0.58%) |
| Jul 11, 2016 | 27.00 | 27.00 | 26.75 | 26.75 | 361 | +0.45(+1.71%) |
| Jul 08, 2016 | 26.30 | 26.30 | 26.30 | 26.30 | 513 | +0.46(+1.78%) |
| Jul 07, 2016 | 26.06 | 26.06 | 25.84 | 25.84 | 1,875 | -0.94(-3.51%) |
| Jul 06, 2016 | 26.74 | 26.78 | 26.74 | 26.78 | 418 | +0.58(+2.21%) |
| Jul 01, 2016 | 25.98 | 26.20 | 25.98 | 26.20 | 261 | +2.78(+11.87%) |
| Jun 28, 2016 | 22.43 | 23.42 | 23.42 | 23.42 | 600 | -0.07(-0.29%) |
| Jun 27, 2016 | 23.35 | 23.77 | 23.35 | 23.49 | 5,413 | +1.07(+4.79%) |
| Jun 08, 2016 | 22.41 | 22.42 | 22.40 | 22.41 | 3 | +0.80(+3.68%) |
| Jun 07, 2016 | 21.48 | 21.63 | 21.48 | 21.62 | 1,385 | +0.16(+0.74%) |
| Jun 06, 2016 | 21.46 | 21.46 | 21.46 | 21.46 | 500 | +0.41(+1.95%) |
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.