Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 59.66 | 59.66 | 59.66 | 13 | +1.00(+1.70%) | |
Apr 27, 2017 | 58.66 | 58.66 | 58.66 | 58.66 | 199 | -0.59(-1.00%) |
Apr 26, 2017 | 59.25 | 59.25 | 59.25 | 59.25 | 1,053 | -0.85(-1.41%) |
Apr 25, 2017 | 60.10 | 60.10 | 60.10 | 60.10 | 190 | +0.10(+0.17%) |
Apr 24, 2017 | 60.00 | 60.12 | 60.00 | 60.00 | 857 | +3.76(+6.69%) |
Apr 20, 2017 | 56.24 | 56.24 | 56.24 | 67 | +1.91(+3.52%) | |
Apr 18, 2017 | 54.33 | 54.33 | 54.33 | 60 | +0.33(+0.61%) | |
Apr 11, 2017 | 54.00 | 54.00 | 54.00 | 20 | -0.93(-1.69%) | |
Apr 04, 2017 | 54.93 | 54.93 | 54.93 | 26 | -0.58(-1.04%) | |
Apr 03, 2017 | 55.51 | 55.51 | 55.51 | 55.51 | 163 | -0.46(-0.82%) |
Mar 30, 2017 | 55.97 | 55.97 | 55.97 | 31 | -0.11(-0.20%) | |
Mar 24, 2017 | 56.08 | 56.08 | 56.08 | 30 | +1.92(+3.55%) | |
Mar 21, 2017 | 54.16 | 54.16 | 54.16 | 22 | +2.07(+3.97%) | |
Mar 20, 2017 | 52.09 | 52.09 | 52.09 | 52.09 | 966 | +0.09(+0.17%) |
Mar 15, 2017 | 52.00 | 52.00 | 52.00 | 35 | +0.89(+1.74%) | |
Mar 14, 2017 | 51.11 | 51.11 | 51.11 | 51.11 | 475 | -0.22(-0.43%) |
Mar 13, 2017 | 51.31 | 51.33 | 51.31 | 51.33 | 1,170 | +0.57(+1.12%) |
Mar 09, 2017 | 50.76 | 50.76 | 50.76 | 29 | -0.64(-1.25%) | |
Mar 08, 2017 | 50.46 | 51.40 | 50.46 | 51.40 | 680 | +1.10(+2.19%) |
Mar 07, 2017 | 50.30 | 50.30 | 50.30 | 50.30 | 134 | -0.90(-1.76%) |
Mar 03, 2017 | 51.20 | 51.20 | 51.20 | 162 | -0.76(-1.46%) | |
Mar 02, 2017 | 51.96 | 51.96 | 51.96 | 51.96 | 114 | +0.48(+0.93%) |
Feb 24, 2017 | 51.48 | 51.48 | 51.48 | 25 | -1.60(-3.01%) | |
Feb 23, 2017 | 54.24 | 54.24 | 53.00 | 53.08 | 1,172 | +2.27(+4.46%) |
Feb 17, 2017 | 50.81 | 50.81 | 50.81 | 43 | +1.31(+2.65%) | |
Feb 15, 2017 | 49.50 | 49.50 | 49.50 | 65 | +0.22(+0.45%) | |
Feb 14, 2017 | 49.28 | 49.28 | 49.28 | 49.28 | 100 | -0.21(-0.42%) |
Feb 13, 2017 | 49.49 | 49.49 | 49.49 | 49.49 | 130 | -0.22(-0.44%) |
Feb 10, 2017 | 49.71 | 49.71 | 49.71 | 49.71 | 573 | -0.10(-0.20%) |
Feb 06, 2017 | 49.81 | 49.81 | 49.81 | 27 | -0.71(-1.41%) | |
Feb 02, 2017 | 50.52 | 50.52 | 50.52 | 36 | +1.44(+2.93%) | |
Jan 31, 2017 | 49.08 | 49.08 | 49.08 | 70 | +2.36(+5.05%) | |
Jan 30, 2017 | 46.72 | 46.72 | 46.72 | 46.72 | 210 | -1.48(-3.07%) |
Jan 27, 2017 | 47.39 | 48.25 | 47.39 | 48.20 | 1,846 | +1.69(+3.63%) |
Jan 26, 2017 | 46.51 | 46.51 | 46.51 | 46.51 | 147 | -1.59(-3.31%) |
Jan 25, 2017 | 48.19 | 48.19 | 48.10 | 48.10 | 472 | +1.14(+2.43%) |
Jan 18, 2017 | 46.96 | 46.96 | 46.96 | 132 | +0.71(+1.54%) | |
Jan 13, 2017 | 46.25 | 46.25 | 46.25 | 43 | +1.40(+3.12%) | |
Jan 11, 2017 | 44.85 | 44.85 | 44.85 | 38 | +1.03(+2.35%) | |
Jan 09, 2017 | 43.82 | 43.82 | 43.82 | 16 | -0.18(-0.41%) | |
Jan 06, 2017 | 44.00 | 44.00 | 44.00 | 44.00 | 582 | +0.29(+0.66%) |
Dec 28, 2016 | 43.71 | 43.71 | 43.71 | 80 | -0.35(-0.79%) | |
Dec 27, 2016 | 44.40 | 44.40 | 44.06 | 44.06 | 561 | -0.34(-0.77%) |
Dec 23, 2016 | 44.40 | 44.40 | 44.40 | 0 | +0.09(+0.20%) | |
Dec 22, 2016 | 44.14 | 44.32 | 43.66 | 44.31 | 1,647 | +0.85(+1.96%) |
Dec 20, 2016 | 43.46 | 43.46 | 43.46 | 159 | -0.54(-1.23%) | |
Dec 19, 2016 | 44.00 | 44.00 | 44.00 | 44.00 | 4,226 | +0.36(+0.82%) |
Dec 16, 2016 | 43.54 | 44.50 | 43.54 | 43.64 | 1,862 | +0.98(+2.30%) |
Dec 14, 2016 | 42.66 | 42.66 | 42.66 | 30 | -0.55(-1.27%) | |
Dec 12, 2016 | 43.21 | 43.21 | 43.21 | 65 | +1.29(+3.08%) | |
Dec 09, 2016 | 41.46 | 41.92 | 41.46 | 41.92 | 978 | -1.03(-2.40%) |
Dec 08, 2016 | 42.95 | 42.95 | 42.95 | 42.95 | 288 | +1.54(+3.72%) |
Dec 07, 2016 | 41.41 | 41.41 | 41.41 | 41.41 | 578 | -1.09(-2.56%) |
Nov 28, 2016 | 42.50 | 42.50 | 42.50 | 45 | -0.01(-0.02%) | |
Nov 23, 2016 | 42.51 | 42.51 | 42.51 | 80 | +1.20(+2.90%) | |
Nov 21, 2016 | 41.31 | 41.31 | 41.31 | 59 | +0.30(+0.73%) | |
Nov 17, 2016 | 41.01 | 41.01 | 41.01 | 61 | -1.04(-2.47%) | |
Nov 09, 2016 | 42.05 | 42.05 | 42.05 | 16 | -1.94(-4.41%) | |
Nov 08, 2016 | 43.68 | 43.99 | 43.30 | 43.99 | 1,641 | +0.57(+1.31%) |
Nov 07, 2016 | 42.31 | 43.42 | 42.31 | 43.42 | 1,663 | +0.75(+1.76%) |
Nov 04, 2016 | 42.67 | 42.67 | 42.67 | 42.67 | 271 | -0.72(-1.66%) |
Nov 03, 2016 | 41.81 | 43.39 | 41.81 | 43.39 | 545 | -0.16(-0.37%) |
Oct 31, 2016 | 43.55 | 43.55 | 43.55 | 69 | +3.73(+9.37%) | |
Oct 27, 2016 | 39.82 | 39.82 | 39.82 | 159 | -2.18(-5.19%) | |
Oct 26, 2016 | 42.00 | 42.00 | 42.00 | 42.00 | 1,036 | +0.94(+2.29%) |
Oct 24, 2016 | 41.06 | 41.06 | 41.06 | 37 | -0.09(-0.22%) | |
Oct 19, 2016 | 41.15 | 41.15 | 41.15 | 35 | -1.14(-2.70%) | |
Oct 06, 2016 | 42.29 | 42.29 | 42.29 | 56 | +0.73(+1.76%) | |
Oct 05, 2016 | 42.18 | 42.18 | 41.56 | 41.56 | 397 | +0.79(+1.94%) |
Oct 04, 2016 | 40.77 | 40.77 | 40.77 | 40.77 | 147 | -1.10(-2.63%) |
Oct 03, 2016 | 41.87 | 41.87 | 41.87 | 41.87 | 66 | +0.00(+0.00%) |
Sep 30, 2016 | 40.69 | 41.87 | 40.63 | 41.87 | 656 | +1.61(+4.00%) |
Sep 29, 2016 | 40.26 | 40.26 | 40.26 | 40.26 | 139 | -0.74(-1.80%) |
Sep 28, 2016 | 41.00 | 41.00 | 41.00 | 41.00 | 141 | +1.04(+2.60%) |
Sep 27, 2016 | 39.96 | 39.96 | 39.96 | 39.96 | 365 | -1.01(-2.47%) |
Sep 23, 2016 | 40.97 | 40.97 | 40.97 | 44 | +0.44(+1.09%) | |
Sep 21, 2016 | 40.53 | 40.53 | 40.53 | 130 | +1.15(+2.92%) | |
Sep 19, 2016 | 39.38 | 39.38 | 39.38 | 27 | +1.55(+4.10%) | |
Sep 09, 2016 | 37.83 | 37.83 | 37.83 | 21 | +0.20(+0.53%) | |
Sep 01, 2016 | 37.63 | 37.63 | 37.63 | 55 | -0.13(-0.34%) | |
Aug 31, 2016 | 37.76 | 37.76 | 37.76 | 37.76 | 257 | +0.42(+1.12%) |
Aug 29, 2016 | 37.34 | 37.34 | 37.34 | 28 | -0.71(-1.87%) | |
Aug 26, 2016 | 38.05 | 38.05 | 38.05 | 38.05 | 293 | -0.14(-0.37%) |
Aug 24, 2016 | 38.19 | 38.19 | 38.19 | 124 | +0.19(+0.50%) | |
Aug 22, 2016 | 38.00 | 38.00 | 38.00 | 21 | +0.25(+0.66%) | |
Aug 11, 2016 | 37.75 | 37.75 | 37.75 | 56 | -0.03(-0.08%) | |
Aug 05, 2016 | 37.78 | 37.78 | 37.78 | 43 | +0.48(+1.29%) | |
Aug 04, 2016 | 37.20 | 37.30 | 37.20 | 37.30 | 3,630 | +0.34(+0.92%) |
Aug 03, 2016 | 36.91 | 36.96 | 36.91 | 36.96 | 247 | -0.03(-0.08%) |
Aug 02, 2016 | 36.99 | 36.99 | 36.99 | 36.99 | 269 | -1.31(-3.42%) |
Jul 29, 2016 | 38.30 | 38.30 | 38.30 | 48 | -3.70(-8.81%) | |
Jul 28, 2016 | 41.98 | 42.00 | 41.98 | 42.00 | 718 | -0.17(-0.40%) |
Jul 27, 2016 | 41.69 | 42.17 | 41.69 | 42.17 | 835 | +0.17(+0.40%) |
Jul 26, 2016 | 42.03 | 42.03 | 42.00 | 42.00 | 2,966 | +1.61(+3.99%) |
Jul 25, 2016 | 40.39 | 40.39 | 40.39 | 40.39 | 1,527 | +0.09(+0.22%) |
Jul 21, 2016 | 40.30 | 40.30 | 40.30 | 167 | -0.79(-1.92%) | |
Jul 20, 2016 | 41.09 | 41.09 | 41.09 | 41.09 | 177 | +0.94(+2.34%) |
Jul 19, 2016 | 40.15 | 40.15 | 40.15 | 40.15 | 1,999 | +0.10(+0.25%) |
Jul 18, 2016 | 40.00 | 40.05 | 40.00 | 40.05 | 911 | +1.11(+2.85%) |
Jul 13, 2016 | 38.94 | 38.94 | 38.94 | 28 | -0.10(-0.26%) | |
Jul 12, 2016 | 39.04 | 39.04 | 39.04 | 39.04 | 327 | -0.16(-0.41%) |
Jul 11, 2016 | 39.20 | 39.20 | 39.20 | 39.20 | 538 | +1.95(+5.23%) |
Jul 08, 2016 | 37.25 | 37.25 | 37.25 | 37.25 | 2,008 | +0.98(+2.70%) |
Jul 07, 2016 | 36.27 | 36.27 | 36.27 | 36.27 | 2,237 | -3.15(-7.99%) |
Jul 01, 2016 | 39.42 | 39.42 | 39.42 | 14 | +3.83(+10.76%) | |
Jun 27, 2016 | 35.59 | 35.59 | 35.59 | 48 | -3.81(-9.67%) | |
Jun 24, 2016 | 39.40 | 39.40 | 39.40 | 39.40 | 124 | -1.55(-3.79%) |
Jun 23, 2016 | 40.87 | 40.95 | 40.87 | 40.95 | 738 | +2.92(+7.68%) |
Jun 16, 2016 | 38.03 | 38.03 | 38.03 | 45 | -2.10(-5.23%) | |
Jun 08, 2016 | 40.13 | 40.13 | 40.13 | 42 | +0.32(+0.80%) | |
Jun 07, 2016 | 39.81 | 39.81 | 39.81 | 39.81 | 1,596 | -0.50(-1.25%) |
May 31, 2016 | 40.31 | 40.31 | 40.31 | 83 | +0.24(+0.61%) | |
May 26, 2016 | 40.07 | 40.07 | 40.07 | 0 | -0.38(-0.94%) | |
May 23, 2016 | 40.45 | 40.45 | 40.45 | 46 | +0.79(+1.99%) | |
May 20, 2016 | 39.66 | 39.66 | 39.66 | 39.66 | 310 | +0.99(+2.56%) |
May 18, 2016 | 38.67 | 38.67 | 38.67 | 76 | +0.19(+0.49%) | |
May 17, 2016 | 38.59 | 38.59 | 38.21 | 38.48 | 6,006 | -0.32(-0.82%) |
May 16, 2016 | 38.80 | 38.80 | 38.80 | 38.80 | 834 | -0.14(-0.36%) |
May 12, 2016 | 38.94 | 38.94 | 38.94 | 70 | -0.10(-0.26%) | |
May 11, 2016 | 39.52 | 39.52 | 39.04 | 39.04 | 548 | -0.38(-0.96%) |
May 10, 2016 | 39.42 | 39.42 | 39.42 | 39.42 | 370 | -0.68(-1.70%) |
May 03, 2016 | 40.10 | 40.10 | 40.10 | 40 | -0.89(-2.17%) |
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.