Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 08, 2016 | 38.79 | 38.79 | 38.79 | 0 | -0.71(-1.80%) | |
Apr 06, 2016 | 39.50 | 39.50 | 39.50 | 0 | +2.25(+6.04%) | |
Mar 31, 2016 | 37.25 | 37.25 | 37.25 | 0 | +0.25(+0.68%) | |
Mar 29, 2016 | 37.00 | 37.00 | 37.00 | 0 | -2.40(-6.09%) | |
Mar 16, 2016 | 39.40 | 39.40 | 39.40 | 0 | +0.15(+0.38%) | |
Mar 14, 2016 | 39.25 | 39.25 | 39.25 | 0 | -0.85(-2.12%) | |
Mar 10, 2016 | 40.10 | 40.10 | 40.10 | 0 | -2.20(-5.20%) | |
Mar 07, 2016 | 42.30 | 42.30 | 42.30 | 0 | +2.77(+7.02%) | |
Feb 22, 2016 | 39.53 | 39.53 | 39.53 | 0 | +2.93(+7.99%) | |
Feb 16, 2016 | 36.60 | 36.60 | 36.60 | 0 | +1.10(+3.10%) | |
Feb 12, 2016 | 35.50 | 35.50 | 35.50 | 0 | +0.20(+0.57%) | |
Feb 11, 2016 | 35.30 | 35.30 | 35.30 | 35.30 | 200 | -6.80(-16.15%) |
Feb 01, 2016 | 42.10 | 42.10 | 42.10 | 0 | -0.20(-0.47%) | |
Jan 19, 2016 | 42.30 | 42.30 | 42.30 | 0 | +0.30(+0.71%) | |
Jan 15, 2016 | 42.00 | 42.00 | 42.00 | 0 | -3.75(-8.20%) | |
Jan 14, 2016 | 45.75 | 45.75 | 45.75 | 45.75 | 275 | -1.25(-2.66%) |
Jan 13, 2016 | 47.00 | 47.00 | 47.00 | 47.00 | 265 | +0.23(+0.49%) |
Jan 12, 2016 | 46.77 | 46.77 | 46.77 | 46.77 | 250 | -3.08(-6.18%) |
Jan 08, 2016 | 49.85 | 49.85 | 49.85 | 0 | -2.90(-5.50%) | |
Dec 30, 2015 | 52.75 | 52.75 | 52.75 | 0 | +2.00(+3.94%) | |
Dec 28, 2015 | 50.75 | 50.75 | 50.75 | 0 | +0.57(+1.14%) | |
Dec 22, 2015 | 50.18 | 50.18 | 50.18 | 0 | +0.18(+0.35%) | |
Dec 21, 2015 | 50.00 | 50.00 | 50.00 | 50.00 | 100 | +0.50(+1.01%) |
Dec 18, 2015 | 49.50 | 49.50 | 49.50 | 49.50 | 220 | +3.70(+8.08%) |
Dec 17, 2015 | 45.80 | 45.80 | 45.80 | 45.80 | 100 | +0.70(+1.55%) |
Dec 15, 2015 | 45.10 | 45.10 | 45.10 | 10 | +1.85(+4.28%) | |
Dec 14, 2015 | 44.45 | 44.45 | 43.25 | 43.25 | 640 | -3.85(-8.17%) |
Dec 04, 2015 | 47.10 | 47.10 | 47.10 | 0 | +0.60(+1.29%) | |
Dec 03, 2015 | 46.00 | 46.50 | 46.00 | 46.50 | 330 | +0.47(+1.02%) |
Dec 02, 2015 | 46.15 | 46.15 | 46.03 | 46.03 | 450 | +1.46(+3.28%) |
Dec 01, 2015 | 45.60 | 45.60 | 44.25 | 44.57 | 9,597 | -0.63(-1.39%) |
Nov 30, 2015 | 44.95 | 45.40 | 45.20 | 45.20 | 3,392 | +1.70(+3.91%) |
Nov 27, 2015 | 43.89 | 43.95 | 43.35 | 43.50 | 2,197 | -1.80(-3.97%) |
Nov 20, 2015 | 45.30 | 45.30 | 45.30 | 45.30 | 200 | -0.22(-0.49%) |
Nov 18, 2015 | 45.52 | 45.52 | 45.52 | 0 | +0.52(+1.16%) | |
Nov 17, 2015 | 45.25 | 45.25 | 45.00 | 45.00 | 7,500 | +4.10(+10.02%) |
Nov 10, 2015 | 40.90 | 40.90 | 40.90 | 0 | +1.35(+3.41%) | |
Nov 03, 2015 | 39.55 | 39.55 | 39.55 | 0 | -0.45(-1.13%) | |
Nov 02, 2015 | 40.00 | 40.00 | 40.00 | 40.00 | 174 | -1.25(-3.03%) |
Oct 23, 2015 | 41.25 | 41.25 | 41.25 | 0 | -0.45(-1.08%) | |
Oct 21, 2015 | 41.70 | 41.70 | 41.70 | 0 | +2.45(+6.24%) | |
Oct 09, 2015 | 39.25 | 39.25 | 39.25 | 0 | +0.15(+0.38%) | |
Oct 08, 2015 | 39.10 | 39.10 | 39.10 | 39.10 | 250 | +0.33(+0.85%) |
Oct 07, 2015 | 39.35 | 39.35 | 38.77 | 38.77 | 320 | -1.13(-2.83%) |
Oct 06, 2015 | 39.90 | 39.90 | 39.90 | 39.90 | 750 | -3.25(-7.53%) |
Sep 25, 2015 | 43.15 | 43.15 | 43.15 | 0 | +0.85(+2.01%) | |
Sep 24, 2015 | 42.30 | 42.30 | 42.30 | 42.30 | 1,730 | -1.30(-2.98%) |
Sep 17, 2015 | 43.60 | 43.60 | 43.60 | 0 | -1.10(-2.46%) | |
Sep 16, 2015 | 44.70 | 44.70 | 44.70 | 44.70 | 553 | -0.30(-0.67%) |
Sep 15, 2015 | 45.00 | 45.00 | 45.00 | 45.00 | 102 | +0.50(+1.12%) |
Sep 04, 2015 | 44.50 | 44.50 | 44.50 | 0 | +0.45(+1.02%) | |
Aug 28, 2015 | 44.05 | 44.05 | 44.05 | 0 | -1.25(-2.76%) | |
Aug 25, 2015 | 45.30 | 45.30 | 45.30 | 0 | +5.98(+15.21%) | |
Aug 24, 2015 | 39.32 | 39.32 | 39.32 | 39.32 | 160 | -4.43(-10.13%) |
Aug 18, 2015 | 43.75 | 43.75 | 43.75 | 0 | +1.85(+4.42%) | |
Aug 14, 2015 | 41.90 | 41.90 | 41.90 | 0 | -1.10(-2.56%) | |
Aug 12, 2015 | 43.00 | 43.00 | 43.00 | 0 | +1.20(+2.87%) | |
Aug 11, 2015 | 42.45 | 42.45 | 41.80 | 41.80 | 1,464 | +0.05(+0.12%) |
Aug 10, 2015 | 42.00 | 42.00 | 41.75 | 41.75 | 831 | -2.50(-5.65%) |
Aug 06, 2015 | 44.25 | 44.25 | 44.25 | 50 | +2.70(+6.50%) | |
Aug 05, 2015 | 41.55 | 41.55 | 41.55 | 41.55 | 300 | -4.78(-10.32%) |
Jul 30, 2015 | 46.33 | 46.33 | 46.33 | 0 | -3.87(-7.71%) | |
Jul 24, 2015 | 50.20 | 50.20 | 50.20 | 0 | -0.20(-0.40%) | |
Jul 22, 2015 | 50.40 | 50.40 | 50.40 | 0 | +0.04(+0.09%) | |
Jul 21, 2015 | 50.36 | 50.36 | 50.36 | 50.36 | 100 | -1.24(-2.41%) |
Jul 20, 2015 | 51.60 | 51.60 | 51.60 | 51.60 | 250 | -1.15(-2.18%) |
Jul 16, 2015 | 52.75 | 52.75 | 52.75 | 0 | +3.05(+6.14%) | |
Jul 10, 2015 | 49.70 | 49.70 | 49.70 | 40 | +1.55(+3.22%) | |
Jul 09, 2015 | 48.85 | 48.85 | 48.15 | 48.15 | 400 | -0.50(-1.03%) |
Jul 08, 2015 | 48.65 | 48.65 | 48.65 | 48.65 | 200 | -0.63(-1.28%) |
Jul 07, 2015 | 48.40 | 49.28 | 49.28 | 1,995 | +0.88(+1.82%) | |
Jul 06, 2015 | 46.75 | 48.55 | 46.75 | 48.40 | 1,571 | +1.55(+3.30%) |
Jul 02, 2015 | 46.85 | 46.85 | 46.85 | 0 | -0.25(-0.53%) | |
Jun 30, 2015 | 47.10 | 47.10 | 47.10 | 50 | +0.35(+0.75%) | |
Jun 29, 2015 | 46.50 | 46.75 | 46.50 | 46.75 | 300 | -2.00(-4.10%) |
Jun 26, 2015 | 48.75 | 48.75 | 48.75 | 48.75 | 300 | +0.25(+0.52%) |
Jun 24, 2015 | 48.50 | 48.50 | 48.50 | 0 | +1.25(+2.65%) | |
Jun 15, 2015 | 47.25 | 47.25 | 47.25 | 0 | -0.45(-0.94%) | |
Jun 09, 2015 | 47.70 | 47.70 | 47.70 | 80 | -2.75(-5.45%) | |
Jun 08, 2015 | 50.40 | 51.00 | 50.40 | 50.45 | 1,614 | -1.05(-2.04%) |
Jun 05, 2015 | 50.45 | 51.50 | 50.45 | 51.50 | 450 | +1.30(+2.59%) |
Jun 04, 2015 | 50.20 | 50.20 | 50.20 | 50.20 | 502 | -0.30(-0.59%) |
Jun 03, 2015 | 50.50 | 50.50 | 50.35 | 50.50 | 325 | +0.60(+1.20%) |
Jun 02, 2015 | 49.90 | 49.90 | 49.90 | 49.90 | 2,124 | -0.10(-0.20%) |
Jun 01, 2015 | 50.25 | 50.25 | 48.75 | 50.00 | 2,861 | -1.00(-1.96%) |
May 29, 2015 | 49.75 | 51.00 | 49.75 | 51.00 | 5,418 | +1.50(+3.03%) |
May 28, 2015 | 49.50 | 49.50 | 49.50 | 49.50 | 100 | +1.23(+2.56%) |
May 27, 2015 | 48.27 | 48.27 | 48.27 | 48.27 | 2,970 | -0.53(-1.09%) |
May 22, 2015 | 48.80 | 48.80 | 48.80 | 0 | -0.75(-1.51%) | |
May 20, 2015 | 49.55 | 49.55 | 49.55 | 0 | +2.55(+5.43%) | |
May 04, 2015 | 47.00 | 47.00 | 47.00 | 0 | +0.50(+1.08%) |
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.