Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 49.00 | 49.00 | 45.25 | 45.25 | 1,365 | +4.25(+10.37%) |
Oct 23, 2017 | 41.00 | 41.00 | 41.00 | 337 | +0.20(+0.49%) | |
Oct 18, 2017 | 40.80 | 40.80 | 40.80 | 143 | -0.70(-1.69%) | |
Oct 13, 2017 | 41.50 | 41.50 | 41.50 | 27 | +1.10(+2.72%) | |
Oct 11, 2017 | 40.40 | 40.40 | 40.40 | 238 | +0.00(+0.00%) | |
Oct 06, 2017 | 40.40 | 40.40 | 40.40 | 287 | -0.40(-0.98%) | |
Oct 05, 2017 | 40.80 | 40.80 | 40.80 | 40.80 | 768 | +0.80(+2.00%) |
Sep 27, 2017 | 40.00 | 40.00 | 40.00 | 15 | -0.60(-1.47%) | |
Sep 25, 2017 | 40.60 | 40.60 | 40.60 | 0 | -0.90(-2.17%) | |
Sep 20, 2017 | 41.50 | 41.50 | 41.50 | 828 | +2.74(+7.06%) | |
Sep 15, 2017 | 38.76 | 38.76 | 38.76 | 3,157 | -10.24(-20.89%) | |
Sep 14, 2017 | 49.00 | 49.00 | 40.00 | 49.00 | 3,375 | +9.43(+23.83%) |
Sep 13, 2017 | 39.57 | 39.57 | 39.57 | 39.57 | 3,310 | -1.18(-2.89%) |
Sep 08, 2017 | 40.75 | 40.75 | 40.75 | 1,036 | +0.17(+0.42%) | |
Sep 05, 2017 | 40.58 | 40.58 | 40.58 | 264 | -1.17(-2.80%) | |
Aug 31, 2017 | 41.75 | 41.75 | 41.75 | 463 | -7.25(-14.80%) | |
Aug 30, 2017 | 43.14 | 49.00 | 43.14 | 49.00 | 3,082 | +5.00(+11.36%) |
Aug 24, 2017 | 44.00 | 44.00 | 44.00 | 7,087 | +0.54(+1.25%) | |
Aug 23, 2017 | 43.46 | 43.46 | 43.46 | 43.46 | 4,000 | +1.46(+3.47%) |
Aug 21, 2017 | 42.00 | 42.00 | 42.00 | 55 | -0.75(-1.75%) | |
Aug 18, 2017 | 42.58 | 42.75 | 42.58 | 42.75 | 802 | -0.38(-0.88%) |
Aug 15, 2017 | 43.13 | 43.13 | 43.13 | 217 | -2.27(-5.00%) | |
Jul 21, 2017 | 45.40 | 45.40 | 45.40 | 190 | -1.58(-3.36%) | |
Jul 18, 2017 | 46.98 | 46.98 | 46.98 | 443 | +1.75(+3.87%) | |
Jul 12, 2017 | 45.23 | 45.23 | 45.23 | 779 | -1.07(-2.31%) | |
Jul 05, 2017 | 46.30 | 46.30 | 46.30 | 141 | -2.05(-4.24%) | |
Jul 03, 2017 | 48.35 | 48.35 | 48.35 | 48.35 | 309 | +0.00(+0.00%) |
Jun 30, 2017 | 48.35 | 48.35 | 48.35 | 309 | +0.10(+0.21%) | |
Jun 20, 2017 | 48.25 | 48.25 | 48.25 | 154 | -1.40(-2.82%) | |
Jun 19, 2017 | 49.65 | 49.65 | 49.65 | 49.65 | 448 | +0.65(+1.33%) |
Jun 15, 2017 | 49.00 | 49.00 | 49.00 | 88 | +0.75(+1.55%) | |
Jun 08, 2017 | 48.25 | 48.25 | 48.25 | 564 | +0.85(+1.79%) | |
Jun 01, 2017 | 47.40 | 47.40 | 47.40 | 1,273 | +1.40(+3.04%) | |
May 31, 2017 | 47.30 | 47.30 | 46.00 | 46.00 | 3,453 | -0.95(-2.02%) |
May 30, 2017 | 46.95 | 46.95 | 46.95 | 46.95 | 319 | +0.35(+0.75%) |
May 23, 2017 | 46.60 | 46.60 | 46.60 | 823 | +0.00(+0.00%) | |
May 22, 2017 | 46.60 | 46.60 | 46.60 | 46.60 | 100 | +1.00(+2.19%) |
May 19, 2017 | 45.60 | 45.60 | 45.60 | 45.60 | 1,952 | +2.10(+4.83%) |
May 16, 2017 | 43.50 | 43.50 | 43.50 | 0 | +0.90(+2.11%) | |
May 15, 2017 | 42.59 | 42.60 | 42.59 | 42.60 | 8,995 | +1.10(+2.65%) |
May 08, 2017 | 41.50 | 41.50 | 41.50 | 919 | -0.50(-1.19%) | |
May 05, 2017 | 41.50 | 42.00 | 41.50 | 42.00 | 1,219 | +0.90(+2.19%) |
May 03, 2017 | 41.10 | 41.10 | 41.10 | 3,220 | +2.10(+5.38%) | |
May 01, 2017 | 39.00 | 39.00 | 39.00 | 877 | -0.80(-2.01%) | |
Apr 28, 2017 | 39.90 | 39.90 | 39.80 | 39.80 | 425 | +0.70(+1.79%) |
Apr 24, 2017 | 39.10 | 39.10 | 39.10 | 73 | -1.15(-2.86%) | |
Apr 13, 2017 | 40.25 | 40.25 | 40.25 | 386 | +1.25(+3.21%) | |
Apr 07, 2017 | 39.00 | 39.00 | 39.00 | 1,614 | -4.65(-10.65%) | |
Apr 03, 2017 | 43.65 | 43.65 | 43.65 | 381 | +0.60(+1.39%) | |
Mar 30, 2017 | 43.05 | 43.05 | 43.05 | 0 | -0.20(-0.46%) | |
Mar 29, 2017 | 43.25 | 43.25 | 43.25 | 43.25 | 1,026 | -3.10(-6.69%) |
Mar 23, 2017 | 46.35 | 46.35 | 46.35 | 803 | -0.55(-1.17%) | |
Mar 21, 2017 | 46.90 | 46.90 | 46.90 | 311 | +3.10(+7.08%) | |
Mar 20, 2017 | 44.60 | 44.60 | 43.80 | 43.80 | 1,652 | +2.47(+5.98%) |
Mar 03, 2017 | 41.33 | 41.33 | 41.33 | 120 | -2.34(-5.36%) | |
Mar 01, 2017 | 43.67 | 43.67 | 43.67 | 0 | +1.47(+3.48%) | |
Feb 24, 2017 | 42.20 | 42.20 | 42.20 | 0 | +0.70(+1.69%) | |
Feb 21, 2017 | 41.50 | 41.50 | 41.50 | 80 | +1.30(+3.23%) | |
Feb 13, 2017 | 40.20 | 40.20 | 40.20 | 0 | -0.72(-1.76%) | |
Feb 09, 2017 | 40.92 | 40.92 | 40.92 | 712 | +0.81(+2.02%) | |
Feb 06, 2017 | 40.11 | 40.11 | 40.11 | 459 | +0.53(+1.34%) | |
Feb 01, 2017 | 39.58 | 39.58 | 39.58 | 246 | -1.67(-4.05%) | |
Jan 31, 2017 | 41.25 | 41.25 | 41.25 | 41.25 | 1,136 | +0.62(+1.53%) |
Jan 30, 2017 | 40.63 | 40.63 | 40.63 | 40.63 | 1,539 | +0.88(+2.21%) |
Jan 25, 2017 | 39.75 | 39.75 | 39.75 | 292 | -1.30(-3.17%) | |
Jan 23, 2017 | 41.05 | 41.05 | 41.05 | 0 | -1.45(-3.41%) | |
Jan 19, 2017 | 42.50 | 42.50 | 42.50 | 1,227 | -2.50(-5.56%) | |
Jan 18, 2017 | 45.00 | 45.00 | 45.00 | 45.00 | 2,208 | +7.00(+18.42%) |
Jan 17, 2017 | 38.00 | 38.00 | 38.00 | 38.00 | 322 | -3.50(-8.43%) |
Jan 11, 2017 | 41.50 | 41.50 | 41.50 | 0 | +1.30(+3.23%) | |
Jan 09, 2017 | 40.20 | 40.20 | 40.20 | 445 | -0.80(-1.95%) | |
Dec 30, 2016 | 41.00 | 41.00 | 41.00 | 190 | +2.00(+5.13%) | |
Dec 29, 2016 | 39.00 | 39.00 | 39.00 | 39.00 | 1,253 | -1.00(-2.50%) |
Dec 27, 2016 | 40.00 | 40.00 | 40.00 | 637 | +0.32(+0.81%) | |
Dec 23, 2016 | 39.68 | 39.68 | 39.68 | 0 | +0.33(+0.84%) | |
Dec 20, 2016 | 39.35 | 39.35 | 39.35 | 0 | -0.38(-0.96%) | |
Dec 19, 2016 | 39.73 | 39.73 | 39.73 | 39.73 | 1,142 | +0.65(+1.66%) |
Dec 16, 2016 | 39.08 | 39.08 | 39.08 | 39.08 | 1,033 | -0.92(-2.30%) |
Dec 14, 2016 | 40.00 | 40.00 | 40.00 | 1,062 | +0.25(+0.63%) | |
Dec 09, 2016 | 39.75 | 39.75 | 39.75 | 1,214 | -0.35(-0.87%) | |
Dec 08, 2016 | 40.26 | 40.26 | 40.10 | 40.10 | 597 | +2.10(+5.53%) |
Nov 29, 2016 | 38.00 | 38.00 | 38.00 | 0 | -1.00(-2.56%) | |
Nov 23, 2016 | 39.00 | 39.00 | 39.00 | 272 | +0.70(+1.83%) | |
Nov 22, 2016 | 38.30 | 38.30 | 38.30 | 38.30 | 300 | -1.65(-4.13%) |
Nov 21, 2016 | 39.95 | 39.95 | 39.95 | 39.95 | 8,173 | +1.20(+3.10%) |
Nov 18, 2016 | 38.75 | 38.75 | 38.75 | 38.75 | 885 | +0.75(+1.97%) |
Nov 17, 2016 | 37.90 | 38.00 | 37.90 | 38.00 | 5,580 | -0.20(-0.52%) |
Nov 16, 2016 | 37.41 | 38.20 | 37.41 | 38.20 | 10,031 | -0.40(-1.04%) |
Nov 11, 2016 | 38.60 | 38.60 | 38.60 | 0 | +2.60(+7.22%) | |
Nov 10, 2016 | 38.15 | 38.15 | 36.00 | 36.00 | 2,328 | -4.50(-11.11%) |
Nov 08, 2016 | 40.50 | 40.50 | 40.50 | 0 | +0.25(+0.62%) | |
Nov 03, 2016 | 40.25 | 40.25 | 40.25 | 1,245 | -0.58(-1.42%) |
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.