Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 41.00 | 41.00 | 41.00 | 190 | +2.00(+5.13%) | |
Dec 29, 2016 | 39.00 | 39.00 | 39.00 | 39.00 | 1,253 | -1.00(-2.50%) |
Dec 27, 2016 | 40.00 | 40.00 | 40.00 | 637 | +0.32(+0.81%) | |
Dec 23, 2016 | 39.68 | 39.68 | 39.68 | 0 | +0.33(+0.84%) | |
Dec 20, 2016 | 39.35 | 39.35 | 39.35 | 0 | -0.38(-0.96%) | |
Dec 19, 2016 | 39.73 | 39.73 | 39.73 | 39.73 | 1,142 | +0.65(+1.66%) |
Dec 16, 2016 | 39.08 | 39.08 | 39.08 | 39.08 | 1,033 | -0.92(-2.30%) |
Dec 14, 2016 | 40.00 | 40.00 | 40.00 | 1,062 | +0.25(+0.63%) | |
Dec 09, 2016 | 39.75 | 39.75 | 39.75 | 1,214 | -0.35(-0.87%) | |
Dec 08, 2016 | 40.26 | 40.26 | 40.10 | 40.10 | 597 | +2.10(+5.53%) |
Nov 29, 2016 | 38.00 | 38.00 | 38.00 | 0 | -1.00(-2.56%) | |
Nov 23, 2016 | 39.00 | 39.00 | 39.00 | 272 | +0.70(+1.83%) | |
Nov 22, 2016 | 38.30 | 38.30 | 38.30 | 38.30 | 300 | -1.65(-4.13%) |
Nov 21, 2016 | 39.95 | 39.95 | 39.95 | 39.95 | 8,173 | +1.20(+3.10%) |
Nov 18, 2016 | 38.75 | 38.75 | 38.75 | 38.75 | 885 | +0.75(+1.97%) |
Nov 17, 2016 | 37.90 | 38.00 | 37.90 | 38.00 | 5,580 | -0.20(-0.52%) |
Nov 16, 2016 | 37.41 | 38.20 | 37.41 | 38.20 | 10,031 | -0.40(-1.04%) |
Nov 11, 2016 | 38.60 | 38.60 | 38.60 | 0 | +2.60(+7.22%) | |
Nov 10, 2016 | 38.15 | 38.15 | 36.00 | 36.00 | 2,328 | -4.50(-11.11%) |
Nov 08, 2016 | 40.50 | 40.50 | 40.50 | 0 | +0.25(+0.62%) | |
Nov 03, 2016 | 40.25 | 40.25 | 40.25 | 1,245 | -0.58(-1.42%) | |
Nov 02, 2016 | 40.83 | 40.83 | 40.83 | 40.83 | 352 | -0.37(-0.90%) |
Oct 31, 2016 | 41.20 | 41.20 | 41.20 | 381 | +0.70(+1.73%) | |
Oct 26, 2016 | 40.50 | 40.50 | 40.50 | 0 | -2.10(-4.93%) | |
Oct 24, 2016 | 42.60 | 42.60 | 42.60 | 18 | +0.70(+1.67%) | |
Oct 21, 2016 | 41.90 | 41.90 | 41.90 | 41.90 | 1,000 | -0.97(-2.26%) |
Oct 14, 2016 | 42.87 | 42.87 | 42.87 | 0 | -3.28(-7.11%) | |
Oct 04, 2016 | 46.15 | 46.15 | 46.15 | 0 | +0.55(+1.21%) | |
Oct 03, 2016 | 45.60 | 45.60 | 45.60 | 45.60 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 45.60 | 45.60 | 45.60 | 45.60 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 45.60 | 45.60 | 45.60 | 45.60 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 45.60 | 45.60 | 45.60 | 45.60 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 45.60 | 45.60 | 45.60 | 45.60 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 45.60 | 45.60 | 45.60 | 0 | +1.95(+4.47%) | |
Sep 20, 2016 | 43.65 | 43.65 | 43.65 | 0 | +0.48(+1.11%) | |
Sep 14, 2016 | 43.17 | 43.17 | 43.17 | 0 | +0.01(+0.03%) | |
Sep 13, 2016 | 43.16 | 43.16 | 43.16 | 43.16 | 231 | -0.22(-0.51%) |
Sep 06, 2016 | 43.38 | 43.38 | 43.38 | 0 | +0.83(+1.95%) | |
Sep 01, 2016 | 42.55 | 42.55 | 42.55 | 0 | +0.27(+0.64%) | |
Aug 31, 2016 | 42.28 | 42.28 | 42.28 | 42.28 | 751 | -0.32(-0.75%) |
Aug 18, 2016 | 42.60 | 42.60 | 42.60 | 0 | +0.60(+1.43%) | |
Aug 17, 2016 | 42.00 | 42.00 | 42.00 | 42.00 | 978 | -0.75(-1.75%) |
Aug 12, 2016 | 42.75 | 42.75 | 42.75 | 0 | +0.00(+0.00%) | |
Jul 26, 2016 | 42.75 | 42.75 | 42.75 | 0 | +1.92(+4.70%) | |
Jul 21, 2016 | 40.83 | 40.83 | 40.83 | 430 | -0.22(-0.54%) | |
Jul 15, 2016 | 41.05 | 41.05 | 41.05 | 0 | -0.66(-1.58%) | |
Jul 13, 2016 | 41.71 | 41.71 | 41.71 | 0 | +0.61(+1.48%) | |
Jul 12, 2016 | 41.10 | 41.10 | 41.10 | 41.10 | 607 | +1.97(+5.03%) |
Jul 08, 2016 | 39.13 | 39.13 | 39.13 | 48 | -1.66(-4.07%) | |
Jul 05, 2016 | 40.79 | 40.79 | 40.79 | 40.79 | 837 | +0.76(+1.90%) |
Jun 24, 2016 | 40.03 | 40.03 | 40.03 | 0 | -1.07(-2.60%) | |
Jun 21, 2016 | 41.10 | 41.10 | 41.10 | 0 | +1.16(+2.90%) | |
Jun 17, 2016 | 39.94 | 39.94 | 39.94 | 81 | -1.06(-2.59%) | |
Jun 10, 2016 | 41.00 | 41.00 | 41.00 | 0 | +0.00(+0.00%) | |
Jun 09, 2016 | 41.00 | 41.00 | 41.00 | 41.00 | 770 | -0.08(-0.19%) |
Jun 03, 2016 | 41.08 | 41.08 | 41.08 | 0 | +0.28(+0.69%) | |
Jun 01, 2016 | 40.80 | 40.80 | 40.80 | 115 | +0.10(+0.25%) | |
May 31, 2016 | 40.88 | 41.57 | 40.70 | 40.70 | 1,861 | +0.09(+0.23%) |
May 26, 2016 | 40.61 | 40.61 | 40.61 | 0 | +1.61(+4.12%) | |
May 20, 2016 | 39.00 | 39.00 | 39.00 | 0 | -0.25(-0.64%) | |
May 17, 2016 | 39.25 | 39.25 | 39.25 | 0 | -0.93(-2.31%) | |
May 13, 2016 | 40.18 | 40.18 | 40.18 | 75 | -0.07(-0.17%) | |
May 11, 2016 | 40.25 | 40.25 | 40.25 | 0 | -0.14(-0.35%) | |
May 09, 2016 | 40.39 | 40.39 | 40.39 | 0 | +0.22(+0.55%) | |
May 05, 2016 | 40.17 | 40.17 | 40.17 | 0 | -1.43(-3.44%) | |
May 02, 2016 | 41.60 | 41.60 | 41.60 | 0 | -1.00(-2.35%) | |
Apr 29, 2016 | 42.60 | 42.60 | 42.60 | 42.60 | 180 | -1.10(-2.52%) |
Apr 25, 2016 | 43.70 | 43.70 | 43.70 | 0 | -1.30(-2.89%) | |
Apr 21, 2016 | 45.00 | 45.00 | 45.00 | 23 | +0.90(+2.04%) | |
Apr 15, 2016 | 44.10 | 44.10 | 44.10 | 300 | +0.10(+0.23%) | |
Apr 13, 2016 | 44.00 | 44.00 | 44.00 | 0 | +1.70(+4.02%) | |
Apr 08, 2016 | 42.30 | 42.30 | 42.30 | 3 | +0.55(+1.32%) | |
Apr 07, 2016 | 41.75 | 41.75 | 41.75 | 41.75 | 1,224 | +0.75(+1.83%) |
Apr 06, 2016 | 41.00 | 41.00 | 41.00 | 41.00 | 508 | -0.40(-0.97%) |
Apr 05, 2016 | 41.50 | 41.50 | 41.40 | 41.40 | 447 | -0.10(-0.24%) |
Apr 04, 2016 | 41.50 | 41.50 | 41.50 | 41.50 | 100 | -0.50(-1.19%) |
Apr 01, 2016 | 42.50 | 42.50 | 42.00 | 42.00 | 3,679 | -3.79(-8.28%) |
Mar 31, 2016 | 44.88 | 45.79 | 44.88 | 45.79 | 551 | -0.56(-1.21%) |
Mar 29, 2016 | 46.35 | 46.35 | 46.35 | 0 | +1.35(+3.00%) | |
Mar 21, 2016 | 45.00 | 45.00 | 45.00 | 0 | +1.25(+2.86%) | |
Mar 18, 2016 | 43.75 | 43.75 | 43.75 | 43.75 | 344 | +0.75(+1.74%) |
Mar 17, 2016 | 43.00 | 43.00 | 43.00 | 43.00 | 2,241 | +1.17(+2.80%) |
Mar 15, 2016 | 41.83 | 41.83 | 41.83 | 420 | -0.92(-2.15%) | |
Mar 14, 2016 | 42.75 | 42.75 | 42.75 | 42.75 | 510 | +0.54(+1.28%) |
Mar 11, 2016 | 42.21 | 42.21 | 42.21 | 42.21 | 220 | +0.56(+1.34%) |
Mar 09, 2016 | 41.65 | 41.65 | 41.65 | 0 | -0.05(-0.12%) | |
Mar 07, 2016 | 41.70 | 41.70 | 41.70 | 0 | -0.05(-0.12%) | |
Mar 04, 2016 | 41.20 | 41.20 | 41.75 | 430 | +0.55(+1.33%) | |
Mar 02, 2016 | 41.20 | 41.20 | 41.20 | 0 | +0.07(+0.17%) | |
Feb 26, 2016 | 41.13 | 41.13 | 41.13 | 86 | -0.82(-1.95%) | |
Feb 25, 2016 | 40.50 | 41.95 | 40.50 | 41.95 | 990 | +0.45(+1.08%) |
Feb 23, 2016 | 41.50 | 41.50 | 41.50 | 0 | +0.20(+0.48%) | |
Feb 18, 2016 | 41.30 | 41.30 | 41.30 | 80 | +1.80(+4.56%) | |
Feb 05, 2016 | 39.50 | 39.50 | 39.50 | 0 | +0.92(+2.38%) | |
Feb 03, 2016 | 38.58 | 38.58 | 38.58 | 0 | -0.92(-2.33%) | |
Feb 01, 2016 | 39.50 | 39.50 | 39.50 | 0 | +0.40(+1.02%) | |
Jan 29, 2016 | 39.10 | 39.10 | 39.10 | 39.10 | 34,026 | +0.10(+0.26%) |
Jan 27, 2016 | 39.00 | 39.00 | 39.00 | 0 | +0.50(+1.30%) | |
Jan 26, 2016 | 39.76 | 39.76 | 38.50 | 38.50 | 1,708 | -1.00(-2.53%) |
Jan 25, 2016 | 39.50 | 39.50 | 39.50 | 39.50 | 438 | -0.25(-0.63%) |
Jan 22, 2016 | 39.75 | 39.75 | 39.75 | 39.75 | 365 | +1.90(+5.02%) |
Jan 20, 2016 | 37.85 | 37.85 | 37.85 | 0 | -0.90(-2.32%) | |
Jan 19, 2016 | 39.60 | 39.60 | 38.75 | 38.75 | 2,480 | -0.45(-1.15%) |
Jan 14, 2016 | 39.20 | 39.20 | 39.20 | 0 | -0.55(-1.38%) | |
Jan 13, 2016 | 39.75 | 39.75 | 39.75 | 39.75 | 129 | -0.25(-0.62%) |
Jan 12, 2016 | 41.40 | 41.40 | 40.00 | 40.00 | 1,657 | -0.05(-0.12%) |
Jan 11, 2016 | 40.05 | 40.05 | 40.05 | 40.05 | 683 | +0.61(+1.55%) |
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.