Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2018 | 47.11 | 47.11 | 47.11 | 4 | +0.04(+0.09%) | |
May 24, 2018 | 47.07 | 47.07 | 47.07 | 0 | -0.30(-0.63%) | |
May 22, 2018 | 47.36 | 47.36 | 47.36 | 66 | +0.30(+0.64%) | |
May 18, 2018 | 47.07 | 47.07 | 47.07 | 11 | -0.02(-0.04%) | |
May 17, 2018 | 47.26 | 47.27 | 47.08 | 47.08 | 3,906 | -0.15(-0.32%) |
May 14, 2018 | 47.23 | 47.23 | 47.23 | 55 | +0.23(+0.50%) | |
May 11, 2018 | 47.04 | 47.04 | 47.00 | 47.00 | 279 | +1.10(+2.41%) |
Apr 25, 2018 | 45.90 | 45.90 | 45.90 | 17 | -1.08(-2.30%) | |
Apr 17, 2018 | 46.98 | 46.98 | 46.98 | 0 | +0.71(+1.53%) | |
Apr 13, 2018 | 46.27 | 46.27 | 46.27 | 17 | -0.18(-0.39%) | |
Apr 12, 2018 | 46.45 | 46.45 | 46.45 | 46.45 | 567 | +0.18(+0.39%) |
Apr 10, 2018 | 46.27 | 46.27 | 46.27 | 1 | +0.28(+0.61%) | |
Apr 09, 2018 | 45.92 | 45.99 | 45.92 | 45.99 | 474 | -0.01(-0.01%) |
Apr 06, 2018 | 45.99 | 45.99 | 45.99 | 45.99 | 209 | -0.37(-0.79%) |
Apr 05, 2018 | 46.43 | 46.43 | 46.36 | 46.36 | 581 | +0.10(+0.22%) |
Mar 29, 2018 | 46.26 | 46.26 | 46.26 | 56 | +0.84(+1.85%) | |
Mar 28, 2018 | 45.56 | 45.56 | 45.41 | 45.42 | 4,077 | -0.05(-0.11%) |
Mar 27, 2018 | 46.18 | 46.37 | 45.47 | 45.47 | 1,797 | -0.31(-0.68%) |
Mar 26, 2018 | 45.78 | 45.78 | 45.78 | 45.78 | 117 | -0.91(-1.94%) |
Mar 22, 2018 | 46.68 | 46.68 | 46.68 | 0 | -0.25(-0.54%) | |
Mar 19, 2018 | 46.94 | 46.94 | 46.94 | 0 | -0.79(-1.66%) | |
Mar 15, 2018 | 47.73 | 47.73 | 47.73 | 1 | +0.44(+0.93%) | |
Mar 06, 2018 | 47.20 | 47.33 | 47.20 | 47.29 | 775 | +0.21(+0.44%) |
Mar 05, 2018 | 47.08 | 47.08 | 47.08 | 47.08 | 155 | +0.53(+1.13%) |
Mar 02, 2018 | 46.55 | 46.55 | 46.55 | 46.55 | 259 | -0.97(-2.04%) |
Feb 23, 2018 | 47.52 | 47.52 | 47.52 | 55 | +0.02(+0.05%) | |
Feb 21, 2018 | 47.50 | 47.50 | 47.50 | 0 | -0.27(-0.57%) | |
Feb 16, 2018 | 47.77 | 47.77 | 47.77 | 0 | +0.66(+1.41%) | |
Feb 14, 2018 | 47.11 | 47.11 | 47.11 | 66 | +0.98(+2.13%) | |
Feb 13, 2018 | 46.13 | 46.13 | 46.13 | 46.13 | 559 | -0.31(-0.66%) |
Feb 12, 2018 | 46.43 | 46.43 | 46.43 | 46.43 | 325 | +1.22(+2.69%) |
Feb 09, 2018 | 45.13 | 45.22 | 45.13 | 45.22 | 531 | -1.28(-2.74%) |
Feb 08, 2018 | 46.88 | 46.88 | 46.49 | 46.49 | 1,218 | -0.66(-1.41%) |
Feb 07, 2018 | 47.50 | 47.50 | 47.15 | 47.15 | 1,739 | +1.23(+2.67%) |
Feb 06, 2018 | 45.93 | 45.93 | 45.93 | 45.93 | 249 | -2.29(-4.75%) |
Feb 05, 2018 | 48.22 | 48.22 | 48.22 | 48.22 | 203 | -0.74(-1.51%) |
Feb 02, 2018 | 48.96 | 48.96 | 48.96 | 48.96 | 111 | -0.44(-0.88%) |
Feb 01, 2018 | 49.39 | 49.39 | 49.39 | 49.39 | 405 | -0.15(-0.29%) |
Jan 31, 2018 | 49.54 | 49.54 | 49.54 | 49.54 | 232 | -0.09(-0.17%) |
Jan 23, 2018 | 49.63 | 49.63 | 49.63 | 0 | +0.25(+0.51%) | |
Jan 22, 2018 | 49.13 | 49.38 | 49.13 | 49.37 | 3,878 | +0.47(+0.96%) |
Jan 12, 2018 | 48.90 | 48.90 | 48.90 | 0 | +0.73(+1.52%) | |
Jan 10, 2018 | 48.17 | 48.17 | 48.17 | 103 | +0.34(+0.71%) | |
Jan 08, 2018 | 47.83 | 47.83 | 47.83 | 139 | +0.41(+0.86%) | |
Jan 03, 2018 | 47.42 | 47.42 | 47.42 | 13 | +0.24(+0.51%) | |
Dec 29, 2017 | 47.18 | 47.18 | 47.18 | 124 | +0.11(+0.23%) | |
Dec 22, 2017 | 47.07 | 47.07 | 47.07 | 99 | -0.10(-0.21%) | |
Dec 18, 2017 | 47.17 | 47.17 | 47.17 | 90 | +0.34(+0.73%) | |
Dec 12, 2017 | 46.83 | 46.83 | 46.83 | 2 | +0.22(+0.47%) | |
Dec 11, 2017 | 46.60 | 46.61 | 46.60 | 46.61 | 556 | +0.31(+0.67%) |
Dec 06, 2017 | 46.30 | 46.30 | 46.30 | 27 | -0.38(-0.82%) | |
Dec 04, 2017 | 46.68 | 46.68 | 46.68 | 22 | +0.81(+1.76%) | |
Dec 01, 2017 | 45.88 | 45.88 | 45.88 | 45.88 | 456 | -0.47(-1.02%) |
Nov 30, 2017 | 46.35 | 46.35 | 46.35 | 46.35 | 556 | +1.19(+2.64%) |
Nov 22, 2017 | 45.16 | 45.16 | 45.16 | 35 | +0.20(+0.44%) | |
Nov 17, 2017 | 44.96 | 44.96 | 44.96 | 3 | +0.15(+0.34%) | |
Nov 16, 2017 | 44.81 | 44.81 | 44.81 | 44.81 | 136 | +0.22(+0.48%) |
Nov 15, 2017 | 44.69 | 44.69 | 44.59 | 44.59 | 404 | -0.25(-0.56%) |
Nov 10, 2017 | 44.84 | 44.84 | 44.84 | 0 | -0.06(-0.14%) | |
Nov 07, 2017 | 44.90 | 44.90 | 44.90 | 0 | -0.10(-0.22%) | |
Nov 06, 2017 | 45.00 | 45.00 | 45.00 | 45.00 | 670 | +0.15(+0.34%) |
Oct 27, 2017 | 44.85 | 44.85 | 44.85 | 0 | -0.10(-0.22%) | |
Oct 26, 2017 | 45.06 | 45.07 | 44.92 | 44.95 | 9,234 | -0.14(-0.30%) |
Oct 23, 2017 | 45.09 | 45.09 | 45.09 | 133 | +0.23(+0.52%) | |
Oct 19, 2017 | 44.85 | 44.85 | 44.85 | 2 | -0.17(-0.38%) | |
Oct 18, 2017 | 45.02 | 45.02 | 45.02 | 45.02 | 111 | +0.40(+0.90%) |
Oct 04, 2017 | 44.62 | 44.62 | 44.62 | 35 | +0.00(+0.01%) | |
Oct 03, 2017 | 44.62 | 44.63 | 44.62 | 44.62 | 685 | +0.07(+0.16%) |
Oct 02, 2017 | 44.55 | 44.55 | 44.55 | 44.55 | 278 | +0.43(+0.96%) |
Sep 25, 2017 | 44.12 | 89 | +0.04(+0.10%) | |||
Sep 22, 2017 | 44.08 | 44.08 | 44.08 | 44.08 | 559 | +0.18(+0.41%) |
Sep 15, 2017 | 43.90 | 43.90 | 43.90 | 0 | +0.95(+2.21%) | |
Sep 07, 2017 | 42.95 | 196 | -0.29(-0.66%) | |||
Aug 31, 2017 | 43.24 | 15 | +0.31(+0.73%) | |||
Aug 29, 2017 | 42.92 | 42.92 | 42.92 | 0 | -0.05(-0.12%) | |
Aug 22, 2017 | 42.98 | 42.98 | 42.98 | 0 | -0.44(-1.01%) | |
Aug 09, 2017 | 43.42 | 43.42 | 43.42 | 0 | -0.19(-0.44%) | |
Aug 08, 2017 | 43.76 | 43.76 | 43.56 | 43.61 | 1,482 | -0.03(-0.07%) |
Aug 07, 2017 | 43.65 | 43.65 | 43.62 | 43.64 | 1,096 | +0.07(+0.16%) |
Aug 03, 2017 | 43.57 | 43.57 | 43.57 | 0 | -0.05(-0.11%) | |
Jul 31, 2017 | 43.62 | 43.62 | 43.62 | 0 | +0.16(+0.37%) | |
Jul 27, 2017 | 43.46 | 43.46 | 43.46 | 0 | -0.11(-0.26%) | |
Jul 20, 2017 | 43.57 | 43.57 | 43.57 | 0 | +0.33(+0.77%) | |
Jul 18, 2017 | 43.24 | 1 | +0.13(+0.29%) | |||
Jul 12, 2017 | 43.11 | 1 | -0.02(-0.04%) | |||
Jul 10, 2017 | 43.13 | 1 | -0.22(-0.52%) | |||
Jul 03, 2017 | 43.35 | 43.35 | 43.35 | 0 | +0.17(+0.40%) | |
Jun 20, 2017 | 43.18 | 8 | -0.21(-0.49%) | |||
Jun 19, 2017 | 43.39 | 43.39 | 43.39 | 43.39 | 426 | +0.49(+1.14%) |
Jun 12, 2017 | 42.90 | 1 | +0.38(+0.89%) |
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.