Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2016 | 37.59 | 40.00 | 36.86 | 39.94 | 537,742 | +2.08(+5.49%) |
| Jun 29, 2016 | 39.19 | 39.25 | 37.14 | 37.86 | 397,340 | -0.33(-0.86%) |
| Jun 28, 2016 | 35.45 | 38.81 | 35.05 | 38.19 | 1,001,349 | +3.74(+10.86%) |
| Jun 27, 2016 | 37.03 | 37.49 | 32.92 | 34.45 | 1,058,328 | -2.81(-7.54%) |
| Jun 24, 2016 | 37.08 | 39.77 | 37.03 | 37.26 | 1,059,132 | -1.79(-4.58%) |
| Jun 23, 2016 | 40.68 | 40.78 | 37.92 | 39.05 | 458,232 | -0.63(-1.59%) |
| Jun 22, 2016 | 38.49 | 40.86 | 38.13 | 39.68 | 681,107 | +0.78(+2.01%) |
| Jun 21, 2016 | 41.16 | 41.74 | 38.65 | 38.90 | 1,022,185 | -2.29(-5.56%) |
| Jun 20, 2016 | 44.95 | 45.75 | 40.59 | 41.19 | 901,428 | -2.70(-6.15%) |
| Jun 17, 2016 | 45.46 | 45.75 | 43.16 | 43.89 | 646,718 | -0.43(-0.97%) |
| Jun 16, 2016 | 42.38 | 45.75 | 40.00 | 44.32 | 966,860 | +2.47(+5.90%) |
| Jun 15, 2016 | 39.00 | 42.61 | 38.55 | 41.85 | 914,167 | +3.30(+8.56%) |
| Jun 14, 2016 | 36.03 | 38.65 | 36.03 | 38.55 | 399,258 | +2.29(+6.32%) |
| Jun 13, 2016 | 37.20 | 39.28 | 35.71 | 36.26 | 447,874 | -2.00(-5.23%) |
| Jun 10, 2016 | 37.50 | 39.35 | 37.01 | 38.26 | 291,584 | +0.51(+1.35%) |
| Jun 09, 2016 | 37.60 | 38.30 | 35.68 | 37.75 | 296,318 | +0.15(+0.40%) |
| Jun 08, 2016 | 39.49 | 39.62 | 37.54 | 37.60 | 294,361 | -0.92(-2.39%) |
| Jun 07, 2016 | 36.84 | 41.20 | 36.60 | 38.52 | 896,923 | +2.62(+7.30%) |
| Jun 06, 2016 | 35.37 | 36.85 | 35.33 | 35.90 | 425,402 | +0.66(+1.87%) |
| Jun 03, 2016 | 37.35 | 37.79 | 35.11 | 35.24 | 518,740 | -2.30(-6.13%) |
| Jun 02, 2016 | 39.40 | 40.46 | 37.37 | 37.54 | 863,954 | -2.03(-5.13%) |
| Jun 01, 2016 | 39.17 | 43.10 | 38.71 | 39.57 | 992,229 | +0.29(+0.74%) |
| May 31, 2016 | 38.12 | 39.43 | 37.59 | 39.28 | 360,303 | +1.28(+3.37%) |
| May 27, 2016 | 36.99 | 38.00 | 38.00 | 38.00 | 280,300 | +1.04(+2.81%) |
| May 26, 2016 | 36.97 | 38.43 | 36.30 | 36.96 | 886,004 | -0.38(-1.02%) |
| May 25, 2016 | 35.60 | 37.77 | 34.82 | 37.34 | 1,346,388 | +1.99(+5.63%) |
| May 24, 2016 | 32.73 | 35.83 | 31.67 | 35.35 | 892,425 | +2.65(+8.10%) |
| May 23, 2016 | 29.86 | 33.28 | 29.47 | 32.70 | 1,232,462 | +3.32(+11.30%) |
| May 20, 2016 | 28.67 | 30.10 | 28.41 | 29.38 | 292,294 | +1.00(+3.52%) |
| May 19, 2016 | 27.05 | 28.79 | 27.05 | 28.38 | 288,795 | +0.38(+1.36%) |
| May 18, 2016 | 28.78 | 29.43 | 27.56 | 28.00 | 251,224 | -0.45(-1.58%) |
| May 17, 2016 | 28.00 | 28.88 | 28.00 | 28.45 | 426,467 | +0.33(+1.17%) |
| May 16, 2016 | 30.99 | 31.25 | 28.01 | 28.12 | 525,402 | -2.83(-9.14%) |
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Jury finds Honolulu's former top prosecutor and 5 others not guilty in a federal bribery case
- Subway commuters in Buenos Aires see fares spike by 360% as part of austerity campaign in Argentina
- A former OpenAI leader says safety has 'taken a backseat to shiny products' at the AI company
- After decisive loss at Alabama Mercedes plants, powerful auto union vows to return and win
- UN experts say South Sudan is close to securing a $13 billion oil-backed loan from a UAE company
- Federal judge hears challenges to NYC's fee for drivers into Manhattan
- Closing prices for crude oil, gold and other commodities
- Bike shops boomed early in the pandemic. It's been a bumpy ride for most ever since
- Boeing shareholders approve CEO's compensation as company faces investigations, possible prosecution
- Frontier Airlines, stuck in a money-losing slump, is dumping change fees and making other moves
Most Read
- New overtime pay rules start July 1. Employers say that's too soon. • Business
- Minnesotans among least likely to climb income ladder in U.S. • Business
- Why Minnesota millennials feel worse off than their parents • Business
- As apartment construction stalls and vacancies fall, Twin Cities rents are likely to rise • Business
- At one point, Black income grew the fastest of any race in Minnesota, but disparities persist • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.