Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
May 02, 2016 | 40.99 | 40.99 | 40.99 | 40.99 | 288 | -0.42(-1.01%) |
Apr 28, 2016 | 41.41 | 41.41 | 41.41 | 59 | -0.03(-0.07%) | |
Apr 26, 2016 | 41.44 | 41.44 | 41.44 | 55 | +0.44(+1.07%) | |
Apr 25, 2016 | 41.06 | 41.06 | 41.00 | 41.00 | 648 | -1.62(-3.80%) |
Apr 19, 2016 | 42.62 | 42.62 | 42.62 | 20 | +0.13(+0.31%) | |
Apr 15, 2016 | 42.49 | 42.49 | 42.49 | 131 | +0.22(+0.52%) | |
Apr 14, 2016 | 41.99 | 42.27 | 41.99 | 42.27 | 963 | -1.90(-4.30%) |
Apr 05, 2016 | 44.17 | 44.17 | 44.17 | 86 | -1.01(-2.24%) | |
Apr 04, 2016 | 45.18 | 45.18 | 45.18 | 45.18 | 131 | +0.01(+0.02%) |
Mar 31, 2016 | 45.17 | 45.17 | 45.17 | 38 | +0.67(+1.51%) | |
Mar 30, 2016 | 44.28 | 44.75 | 44.23 | 44.50 | 5,322 | +2.05(+4.83%) |
Mar 29, 2016 | 42.45 | 42.45 | 42.45 | 42.45 | 183 | -0.80(-1.85%) |
Mar 22, 2016 | 43.25 | 43.25 | 43.25 | 43 | -0.36(-0.83%) | |
Mar 21, 2016 | 43.12 | 43.66 | 43.07 | 43.61 | 2,583 | +0.36(+0.83%) |
Mar 18, 2016 | 43.19 | 43.25 | 43.19 | 43.25 | 828 | +1.29(+3.07%) |
Mar 15, 2016 | 41.96 | 41.96 | 41.96 | 13 | -0.54(-1.27%) | |
Mar 14, 2016 | 42.41 | 42.50 | 42.41 | 42.50 | 371 | +0.27(+0.64%) |
Mar 11, 2016 | 42.45 | 42.45 | 42.17 | 42.23 | 776 | +0.68(+1.64%) |
Mar 08, 2016 | 41.55 | 41.55 | 41.55 | 33 | -1.00(-2.35%) | |
Mar 02, 2016 | 42.55 | 42.55 | 42.55 | 97 | +0.52(+1.24%) | |
Feb 29, 2016 | 42.03 | 42.03 | 42.03 | 35 | +0.65(+1.57%) | |
Feb 26, 2016 | 41.37 | 41.38 | 41.37 | 41.38 | 211 | -0.14(-0.34%) |
Feb 24, 2016 | 41.52 | 41.52 | 41.52 | 60 | +1.05(+2.59%) | |
Feb 23, 2016 | 40.47 | 40.47 | 40.47 | 40.47 | 965 | +0.62(+1.56%) |
Feb 19, 2016 | 39.85 | 39.85 | 39.85 | 60 | +0.65(+1.66%) | |
Feb 18, 2016 | 39.20 | 39.20 | 39.20 | 39.20 | 362 | +0.00(+0.00%) |
Feb 17, 2016 | 38.97 | 39.20 | 38.97 | 39.20 | 781 | +1.86(+4.98%) |
Feb 11, 2016 | 37.34 | 37.34 | 37.34 | 112 | +0.40(+1.08%) | |
Feb 10, 2016 | 37.00 | 37.20 | 36.94 | 36.94 | 782 | -0.15(-0.40%) |
Feb 09, 2016 | 37.13 | 37.13 | 37.09 | 37.09 | 609 | -3.44(-8.49%) |
Feb 04, 2016 | 40.53 | 40.53 | 40.53 | 63 | +0.57(+1.43%) | |
Feb 01, 2016 | 39.96 | 39.96 | 39.96 | 49 | +1.62(+4.23%) | |
Jan 28, 2016 | 38.34 | 38.34 | 38.34 | 85 | -0.32(-0.83%) | |
Jan 22, 2016 | 38.66 | 38.66 | 38.66 | 28 | +1.38(+3.70%) | |
Jan 21, 2016 | 37.05 | 37.30 | 37.05 | 37.28 | 573 | -0.03(-0.08%) |
Jan 19, 2016 | 37.31 | 37.31 | 37.31 | 113 | +0.24(+0.65%) | |
Jan 14, 2016 | 37.07 | 37.07 | 37.07 | 0 | +1.36(+3.81%) | |
Jan 11, 2016 | 35.71 | 35.71 | 35.71 | 85 | -1.03(-2.80%) | |
Jan 06, 2016 | 36.74 | 36.74 | 36.74 | 46 | -0.50(-1.34%) | |
Jan 05, 2016 | 37.24 | 37.24 | 37.24 | 37.24 | 933 | -0.75(-1.96%) |
Jan 04, 2016 | 37.99 | 37.99 | 37.99 | 37.99 | 618 | -1.46(-3.71%) |
Dec 30, 2015 | 39.45 | 39.45 | 39.45 | 0 | -0.52(-1.30%) | |
Dec 29, 2015 | 39.97 | 39.97 | 39.97 | 39.97 | 222 | +0.68(+1.73%) |
Dec 23, 2015 | 39.29 | 39.29 | 39.29 | 132 | +0.89(+2.32%) | |
Dec 22, 2015 | 38.40 | 38.40 | 38.40 | 38.40 | 1,072 | +0.27(+0.71%) |
Dec 21, 2015 | 38.57 | 38.57 | 38.13 | 38.13 | 670 | -0.69(-1.78%) |
Dec 16, 2015 | 38.82 | 38.82 | 38.82 | 87 | -1.62(-4.01%) | |
Dec 15, 2015 | 39.55 | 40.44 | 39.55 | 40.44 | 1,035 | +3.12(+8.36%) |
Dec 14, 2015 | 37.32 | 37.32 | 37.32 | 37.32 | 255 | -0.94(-2.46%) |
Dec 08, 2015 | 38.26 | 38.26 | 38.26 | 31 | -1.57(-3.94%) | |
Dec 07, 2015 | 39.94 | 39.94 | 39.83 | 39.83 | 433 | -0.47(-1.17%) |
Dec 02, 2015 | 40.30 | 40.30 | 40.30 | 59 | +0.30(+0.75%) | |
Nov 27, 2015 | 40.00 | 40.00 | 40.00 | 48 | +0.82(+2.09%) | |
Nov 25, 2015 | 39.18 | 39.18 | 39.18 | 0 | -0.82(-2.05%) | |
Nov 23, 2015 | 40.00 | 40.00 | 40.00 | 31 | +0.15(+0.38%) | |
Nov 20, 2015 | 40.00 | 40.00 | 39.85 | 39.85 | 4,225 | -0.15(-0.37%) |
Nov 19, 2015 | 40.10 | 40.11 | 40.00 | 40.00 | 10,859 | +0.80(+2.04%) |
Nov 18, 2015 | 39.20 | 39.20 | 39.20 | 39.20 | 3,746 | -0.21(-0.53%) |
Nov 12, 2015 | 39.41 | 39.41 | 39.41 | 212 | -0.08(-0.20%) | |
Nov 11, 2015 | 39.48 | 39.50 | 39.48 | 39.49 | 1,781 | -0.01(-0.03%) |
Nov 02, 2015 | 39.50 | 39.50 | 39.50 | 64 | +1.19(+3.11%) | |
Oct 30, 2015 | 38.16 | 38.31 | 38.16 | 38.31 | 1,029 | +0.02(+0.05%) |
Oct 28, 2015 | 38.29 | 38.29 | 38.29 | 184 | +0.72(+1.92%) | |
Oct 26, 2015 | 37.57 | 37.57 | 37.57 | 50 | -0.24(-0.63%) | |
Oct 23, 2015 | 37.81 | 37.86 | 37.81 | 37.81 | 6,025 | +0.24(+0.64%) |
Oct 22, 2015 | 37.51 | 37.57 | 37.51 | 37.57 | 454 | -0.08(-0.21%) |
Oct 21, 2015 | 37.57 | 37.65 | 37.57 | 37.65 | 740 | +1.92(+5.37%) |
Oct 19, 2015 | 35.73 | 35.73 | 35.73 | 51 | -0.51(-1.41%) | |
Oct 15, 2015 | 36.24 | 36.24 | 36.24 | 32 | +0.64(+1.80%) | |
Oct 14, 2015 | 35.60 | 35.60 | 35.60 | 35.60 | 1,315 | +0.36(+1.02%) |
Oct 12, 2015 | 35.24 | 35.24 | 35.24 | 21 | -0.27(-0.76%) | |
Oct 09, 2015 | 36.61 | 36.61 | 35.25 | 35.51 | 624 | +1.02(+2.96%) |
Oct 08, 2015 | 34.49 | 34.49 | 34.49 | 34.49 | 547 | -0.06(-0.17%) |
Oct 07, 2015 | 34.55 | 34.55 | 34.55 | 34.55 | 138 | +0.91(+2.71%) |
Oct 06, 2015 | 33.64 | 33.64 | 33.64 | 33.64 | 537 | +0.12(+0.36%) |
Oct 05, 2015 | 33.52 | 33.52 | 33.52 | 33.52 | 1,551 | +2.48(+7.99%) |
Sep 28, 2015 | 31.04 | 31.04 | 31.04 | 10 | -0.73(-2.30%) | |
Sep 25, 2015 | 32.50 | 32.50 | 31.76 | 31.77 | 493 | +0.76(+2.45%) |
Sep 24, 2015 | 31.00 | 31.01 | 31.00 | 31.01 | 353 | -1.31(-4.05%) |
Sep 22, 2015 | 32.32 | 32.32 | 32.32 | 64 | -3.10(-8.75%) | |
Sep 17, 2015 | 35.42 | 35.42 | 35.42 | 74 | +0.72(+2.07%) | |
Sep 16, 2015 | 34.81 | 34.81 | 34.70 | 34.70 | 842 | -0.18(-0.52%) |
Sep 15, 2015 | 34.85 | 34.88 | 34.85 | 34.88 | 1,650 | +0.26(+0.75%) |
Sep 14, 2015 | 34.80 | 34.80 | 34.50 | 34.62 | 872 | -0.84(-2.37%) |
Sep 10, 2015 | 35.46 | 35.46 | 35.46 | 166 | -1.83(-4.91%) | |
Sep 09, 2015 | 37.29 | 37.29 | 37.29 | 37.29 | 284 | -0.41(-1.09%) |
Sep 08, 2015 | 37.78 | 37.78 | 37.70 | 37.70 | 6,255 | +1.75(+4.87%) |
Sep 04, 2015 | 35.95 | 35.95 | 35.95 | 0 | -1.00(-2.71%) | |
Sep 03, 2015 | 36.70 | 36.95 | 36.70 | 36.95 | 6,858 | +0.99(+2.74%) |
Sep 02, 2015 | 35.96 | 35.96 | 35.96 | 35.96 | 548 | -1.59(-4.23%) |
Aug 31, 2015 | 37.55 | 37.55 | 37.55 | 50 | -0.45(-1.18%) | |
Aug 28, 2015 | 38.00 | 38.00 | 38.00 | 38.00 | 229 | +0.00(+0.00%) |
Aug 27, 2015 | 38.00 | 38.00 | 38.00 | 38.00 | 177 | +1.36(+3.71%) |
Aug 26, 2015 | 36.20 | 36.79 | 36.20 | 36.64 | 59,238 | -0.23(-0.62%) |
Aug 25, 2015 | 37.20 | 37.20 | 36.73 | 36.87 | 1,414 | +3.18(+9.44%) |
Aug 24, 2015 | 36.33 | 36.33 | 33.69 | 33.69 | 3,037 | -3.05(-8.30%) |
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.