Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 46.85 | 46.85 | 46.60 | 46.60 | 336 | -0.63(-1.33%) |
May 24, 2017 | 47.23 | 47.23 | 47.23 | 25 | -0.36(-0.76%) | |
May 23, 2017 | 46.92 | 47.69 | 46.92 | 47.59 | 4,782 | +1.10(+2.37%) |
May 17, 2017 | 46.49 | 46.49 | 46.49 | 0 | -1.89(-3.91%) | |
May 11, 2017 | 48.38 | 48.38 | 48.38 | 0 | -0.40(-0.82%) | |
May 10, 2017 | 48.78 | 48.78 | 48.78 | 48.78 | 4,707 | -0.08(-0.16%) |
May 09, 2017 | 48.75 | 48.86 | 48.75 | 48.86 | 501 | -1.06(-2.12%) |
May 08, 2017 | 50.42 | 50.42 | 49.92 | 49.92 | 750 | -1.54(-2.99%) |
May 05, 2017 | 51.28 | 51.46 | 51.24 | 51.46 | 300 | +0.31(+0.61%) |
May 04, 2017 | 51.15 | 51.15 | 51.15 | 51.15 | 223 | +0.15(+0.29%) |
May 03, 2017 | 50.98 | 51.00 | 50.98 | 51.00 | 317 | -0.29(-0.57%) |
May 01, 2017 | 51.29 | 51.29 | 51.29 | 8 | -0.06(-0.12%) | |
Apr 27, 2017 | 51.35 | 51.35 | 51.35 | 13 | +0.26(+0.51%) | |
Apr 26, 2017 | 50.59 | 51.09 | 50.59 | 51.09 | 4,839 | +1.78(+3.61%) |
Apr 25, 2017 | 48.39 | 49.31 | 48.39 | 49.31 | 5,495 | +1.92(+4.05%) |
Apr 21, 2017 | 47.39 | 47.39 | 47.39 | 1 | +0.88(+1.89%) | |
Apr 20, 2017 | 46.51 | 46.51 | 46.51 | 46.51 | 106 | -0.82(-1.73%) |
Apr 18, 2017 | 47.33 | 47.33 | 47.33 | 19 | -0.12(-0.25%) | |
Apr 13, 2017 | 47.45 | 47.45 | 47.45 | 0 | -0.98(-2.02%) | |
Apr 11, 2017 | 48.43 | 48.43 | 48.43 | 17 | -0.71(-1.44%) | |
Apr 10, 2017 | 49.08 | 49.33 | 49.08 | 49.14 | 1,100 | +0.73(+1.51%) |
Apr 07, 2017 | 48.42 | 48.42 | 48.41 | 48.41 | 621 | -0.56(-1.14%) |
Apr 06, 2017 | 48.87 | 48.97 | 48.86 | 48.97 | 324 | -0.18(-0.37%) |
Apr 05, 2017 | 49.10 | 49.15 | 49.08 | 49.15 | 500 | -0.63(-1.28%) |
Mar 31, 2017 | 49.78 | 49.78 | 49.78 | 7 | -0.68(-1.34%) | |
Mar 29, 2017 | 50.46 | 50.46 | 50.46 | 22 | -1.21(-2.34%) | |
Mar 21, 2017 | 51.67 | 51.67 | 51.67 | 0 | +1.67(+3.34%) | |
Mar 15, 2017 | 50.00 | 50.00 | 50.00 | 4 | +0.82(+1.67%) | |
Mar 07, 2017 | 49.18 | 49.18 | 49.18 | 88 | +1.66(+3.49%) | |
Mar 01, 2017 | 47.52 | 47.52 | 47.52 | 20 | +1.03(+2.22%) | |
Feb 24, 2017 | 46.49 | 46.49 | 46.49 | 0 | -1.63(-3.39%) | |
Feb 16, 2017 | 48.12 | 48.12 | 48.12 | 35 | +1.46(+3.13%) | |
Feb 09, 2017 | 46.66 | 46.66 | 46.66 | 0 | -0.03(-0.05%) | |
Feb 08, 2017 | 46.74 | 46.74 | 46.69 | 46.69 | 619 | +0.91(+2.00%) |
Feb 02, 2017 | 45.77 | 45.77 | 45.77 | 0 | -2.08(-4.35%) | |
Jan 30, 2017 | 47.85 | 47.85 | 47.85 | 33 | -0.85(-1.75%) | |
Jan 27, 2017 | 48.70 | 48.70 | 48.70 | 48.70 | 236 | +0.42(+0.87%) |
Jan 26, 2017 | 48.28 | 48.28 | 48.28 | 48.28 | 100 | +1.93(+4.16%) |
Jan 24, 2017 | 46.35 | 46.35 | 46.35 | 0 | +0.15(+0.32%) | |
Jan 23, 2017 | 46.20 | 46.20 | 46.20 | 46.20 | 171 | +2.67(+6.13%) |
Jan 10, 2017 | 43.53 | 43.53 | 43.53 | 2 | -0.09(-0.19%) | |
Jan 05, 2017 | 43.62 | 43.62 | 43.62 | 29 | -0.64(-1.45%) | |
Dec 23, 2016 | 44.26 | 44.26 | 44.26 | 0 | +1.86(+4.39%) | |
Dec 19, 2016 | 42.40 | 42.40 | 42.40 | 13 | -1.04(-2.39%) | |
Dec 14, 2016 | 43.44 | 43.44 | 43.44 | 72 | +0.01(+0.02%) | |
Dec 12, 2016 | 43.43 | 43.43 | 43.43 | 49 | -1.17(-2.62%) | |
Dec 08, 2016 | 44.60 | 44.60 | 44.60 | 3 | +1.51(+3.50%) | |
Dec 01, 2016 | 43.09 | 43.09 | 43.09 | 0 | +0.98(+2.33%) | |
Nov 30, 2016 | 42.11 | 42.11 | 42.11 | 42.11 | 2,853 | -0.60(-1.40%) |
Nov 17, 2016 | 42.71 | 42.71 | 42.71 | 181 | +0.06(+0.14%) | |
Nov 15, 2016 | 42.65 | 42.65 | 42.65 | 53 | -0.76(-1.75%) | |
Nov 11, 2016 | 43.41 | 43.41 | 43.41 | 0 | +0.47(+1.09%) | |
Nov 10, 2016 | 42.70 | 42.94 | 42.70 | 42.94 | 607 | +0.85(+2.02%) |
Nov 09, 2016 | 41.78 | 42.09 | 41.78 | 42.09 | 6,579 | +0.84(+2.04%) |
Oct 27, 2016 | 41.25 | 41.25 | 41.25 | 119 | +0.33(+0.81%) | |
Oct 25, 2016 | 40.92 | 40.92 | 40.92 | 5 | +0.40(+0.99%) | |
Oct 21, 2016 | 40.52 | 40.52 | 40.52 | 26 | +0.43(+1.07%) | |
Oct 18, 2016 | 40.09 | 40.09 | 40.09 | 7 | +0.81(+2.06%) | |
Oct 11, 2016 | 39.28 | 39.28 | 39.28 | 71 | +0.12(+0.31%) | |
Oct 03, 2016 | 39.16 | 39.16 | 39.16 | 101 | +0.91(+2.38%) | |
Sep 30, 2016 | 38.25 | 38.25 | 38.25 | 38.25 | 16 | +0.00(+0.00%) |
Sep 29, 2016 | 38.25 | 38.25 | 38.25 | 38.25 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 38.25 | 38.25 | 38.25 | 38.25 | 125 | +0.27(+0.71%) |
Sep 27, 2016 | 37.98 | 37.98 | 37.98 | 37.98 | 91 | +0.00(+0.00%) |
Sep 26, 2016 | 37.98 | 37.98 | 37.98 | 37.98 | 114 | -0.87(-2.24%) |
Sep 16, 2016 | 38.85 | 38.85 | 38.85 | 4 | +0.07(+0.18%) | |
Sep 12, 2016 | 38.78 | 38.78 | 38.78 | 21 | +0.33(+0.86%) | |
Sep 09, 2016 | 38.45 | 38.45 | 38.45 | 38.45 | 265 | +1.43(+3.86%) |
Sep 07, 2016 | 37.02 | 37.02 | 37.02 | 51 | +0.19(+0.52%) | |
Sep 06, 2016 | 36.83 | 36.83 | 36.83 | 36.83 | 200 | +0.38(+1.04%) |
Aug 11, 2016 | 36.45 | 36.45 | 36.45 | 0 | +0.45(+1.25%) | |
Aug 10, 2016 | 36.00 | 36.00 | 36.00 | 36.00 | 328 | +4.99(+16.09%) |
Aug 03, 2016 | 31.01 | 31.01 | 31.01 | 0 | -1.79(-5.46%) | |
Jul 29, 2016 | 32.80 | 32.80 | 32.80 | 7 | +0.39(+1.20%) | |
Jul 27, 2016 | 32.41 | 32.41 | 32.41 | 61 | +1.38(+4.45%) | |
Jul 26, 2016 | 31.03 | 31.03 | 31.03 | 31.03 | 119 | +0.01(+0.03%) |
Jul 25, 2016 | 31.02 | 31.02 | 31.02 | 31.02 | 289 | +0.74(+2.44%) |
Jul 14, 2016 | 30.28 | 30.28 | 30.28 | 0 | +0.38(+1.27%) | |
Jul 13, 2016 | 29.90 | 29.90 | 29.90 | 29.90 | 294 | +1.06(+3.68%) |
Jul 11, 2016 | 28.84 | 28.84 | 28.84 | 102 | +0.85(+3.04%) | |
Jul 07, 2016 | 27.99 | 27.99 | 27.99 | 124 | -0.06(-0.20%) | |
Jul 05, 2016 | 28.05 | 28.05 | 28.05 | 28.05 | 160 | -0.84(-2.92%) |
Jun 30, 2016 | 28.89 | 28.89 | 28.89 | 0 | +0.14(+0.49%) | |
Jun 29, 2016 | 28.75 | 28.75 | 28.75 | 28.75 | 199 | -1.86(-6.08%) |
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.