Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 39.45 | 39.45 | 39.35 | 39.35 | 1,874 | +0.75(+1.94%) |
Nov 29, 2016 | 39.00 | 39.05 | 38.60 | 38.60 | 3,485 | -0.90(-2.28%) |
Nov 25, 2016 | 39.50 | 39.50 | 39.50 | 131 | +1.00(+2.60%) | |
Nov 22, 2016 | 38.50 | 38.50 | 38.50 | 0 | -0.55(-1.41%) | |
Nov 21, 2016 | 38.30 | 39.05 | 38.24 | 39.05 | 569 | +0.82(+2.14%) |
Nov 16, 2016 | 38.23 | 38.23 | 38.23 | 0 | -0.59(-1.52%) | |
Nov 14, 2016 | 38.82 | 38.82 | 38.82 | 0 | -0.33(-0.84%) | |
Nov 11, 2016 | 39.15 | 39.15 | 39.15 | 39.15 | 265 | -0.85(-2.13%) |
Nov 10, 2016 | 40.00 | 40.00 | 40.00 | 40.00 | 100 | -0.66(-1.62%) |
Nov 09, 2016 | 40.66 | 40.66 | 40.66 | 40.66 | 1,586 | -0.32(-0.78%) |
Nov 07, 2016 | 40.98 | 40.98 | 40.98 | 0 | -0.62(-1.49%) | |
Nov 03, 2016 | 41.60 | 41.60 | 41.60 | 66 | +0.04(+0.10%) | |
Nov 02, 2016 | 41.75 | 42.03 | 41.56 | 41.56 | 3,494 | -0.04(-0.10%) |
Nov 01, 2016 | 41.70 | 41.70 | 41.60 | 41.60 | 986 | +0.04(+0.10%) |
Oct 28, 2016 | 41.56 | 41.56 | 41.56 | 0 | +0.00(+0.00%) | |
Oct 27, 2016 | 41.56 | 41.56 | 41.56 | 41.56 | 150 | +0.00(+0.00%) |
Oct 26, 2016 | 42.00 | 42.00 | 41.56 | 41.56 | 2,840 | -0.24(-0.57%) |
Oct 25, 2016 | 41.80 | 41.80 | 41.80 | 41.80 | 574 | -0.35(-0.83%) |
Oct 20, 2016 | 42.15 | 42.15 | 42.15 | 0 | +0.05(+0.12%) | |
Oct 19, 2016 | 42.10 | 42.10 | 42.10 | 42.10 | 802 | -0.91(-2.10%) |
Oct 18, 2016 | 43.01 | 43.01 | 43.01 | 43.01 | 2,023 | +0.76(+1.79%) |
Oct 17, 2016 | 42.20 | 43.10 | 42.20 | 42.25 | 2,460 | -0.35(-0.82%) |
Oct 14, 2016 | 43.12 | 43.12 | 42.60 | 42.60 | 1,394 | -1.32(-3.01%) |
Oct 13, 2016 | 43.85 | 44.46 | 43.85 | 43.92 | 15,128 | -0.78(-1.74%) |
Oct 12, 2016 | 44.81 | 45.33 | 44.70 | 44.70 | 9,004 | -1.75(-3.77%) |
Oct 10, 2016 | 46.45 | 46.45 | 46.45 | 58 | -0.30(-0.64%) | |
Oct 07, 2016 | 46.75 | 46.75 | 46.75 | 46.75 | 110 | -0.97(-2.03%) |
Oct 03, 2016 | 47.72 | 47.72 | 47.72 | 0 | +0.60(+1.27%) | |
Sep 30, 2016 | 47.12 | 47.12 | 47.12 | 47.12 | 36 | +0.00(+0.00%) |
Sep 29, 2016 | 47.12 | 47.12 | 47.12 | 47.12 | 2,533 | -0.66(-1.38%) |
Sep 28, 2016 | 47.54 | 47.78 | 47.54 | 47.78 | 216,480 | +1.48(+3.20%) |
Sep 27, 2016 | 46.30 | 46.30 | 46.30 | 46.30 | 5,162 | +0.00(+0.00%) |
Sep 26, 2016 | 46.30 | 46.30 | 46.30 | 46.30 | 560 | -0.40(-0.86%) |
Sep 23, 2016 | 46.70 | 46.70 | 46.70 | 46.70 | 534 | -1.07(-2.23%) |
Sep 22, 2016 | 47.94 | 47.94 | 47.77 | 47.77 | 159,700 | +1.61(+3.48%) |
Sep 14, 2016 | 46.16 | 46.16 | 46.16 | 139,340 | +0.01(+0.02%) | |
Sep 12, 2016 | 46.15 | 46.15 | 46.15 | 0 | -0.23(-0.50%) | |
Sep 09, 2016 | 46.47 | 46.58 | 46.27 | 46.38 | 1,926 | -0.95(-2.01%) |
Sep 08, 2016 | 47.33 | 47.33 | 47.33 | 47.33 | 751 | -0.80(-1.66%) |
Sep 06, 2016 | 48.13 | 48.13 | 48.13 | 67 | +1.71(+3.68%) | |
Sep 01, 2016 | 46.42 | 46.42 | 46.42 | 0 | +0.49(+1.07%) | |
Aug 31, 2016 | 45.93 | 45.93 | 45.93 | 45.93 | 1,857 | -0.61(-1.31%) |
Aug 26, 2016 | 46.54 | 46.54 | 46.54 | 0 | +0.04(+0.09%) | |
Aug 25, 2016 | 46.81 | 46.81 | 46.41 | 46.50 | 4,328 | +0.24(+0.52%) |
Aug 24, 2016 | 46.51 | 46.51 | 46.26 | 46.26 | 1,210 | -0.18(-0.39%) |
Aug 22, 2016 | 46.44 | 46.44 | 46.44 | 80 | -0.12(-0.26%) | |
Aug 19, 2016 | 46.64 | 46.64 | 46.56 | 46.56 | 1,311 | -0.55(-1.17%) |
Aug 17, 2016 | 47.11 | 47.11 | 47.11 | 0 | +0.58(+1.25%) | |
Aug 16, 2016 | 46.53 | 46.53 | 46.53 | 46.53 | 261 | -0.17(-0.37%) |
Aug 15, 2016 | 46.70 | 46.70 | 46.70 | 46.70 | 334 | -0.16(-0.35%) |
Aug 12, 2016 | 46.87 | 46.87 | 46.87 | 46.87 | 624 | -0.27(-0.58%) |
Aug 11, 2016 | 46.85 | 47.14 | 46.85 | 47.14 | 766 | +0.93(+2.01%) |
Aug 10, 2016 | 46.21 | 46.21 | 46.21 | 46.21 | 313 | +0.09(+0.18%) |
Aug 09, 2016 | 46.21 | 46.21 | 46.12 | 46.12 | 1,318 | +0.19(+0.40%) |
Aug 04, 2016 | 45.94 | 45.94 | 45.94 | 64 | -0.26(-0.56%) | |
Aug 03, 2016 | 46.20 | 46.20 | 46.20 | 46.20 | 515 | -0.12(-0.26%) |
Aug 01, 2016 | 46.32 | 46.32 | 46.32 | 0 | +0.17(+0.37%) | |
Jul 29, 2016 | 46.15 | 46.15 | 46.15 | 46.15 | 3,460 | +0.15(+0.33%) |
Jul 28, 2016 | 46.54 | 46.54 | 46.00 | 46.00 | 18,598 | -0.11(-0.24%) |
Jul 27, 2016 | 46.15 | 46.15 | 45.94 | 46.11 | 2,605 | -0.20(-0.43%) |
Jul 26, 2016 | 46.31 | 46.31 | 46.31 | 46.31 | 663 | +0.21(+0.46%) |
Jul 25, 2016 | 46.44 | 46.44 | 46.10 | 46.10 | 815 | -0.15(-0.32%) |
Jul 22, 2016 | 46.58 | 46.58 | 46.25 | 46.25 | 2,865 | -0.02(-0.04%) |
Jul 21, 2016 | 46.50 | 46.67 | 46.27 | 46.27 | 1,999 | -0.67(-1.43%) |
Jul 20, 2016 | 46.94 | 46.94 | 46.94 | 46.94 | 886 | +0.44(+0.95%) |
Jul 19, 2016 | 46.55 | 46.55 | 46.50 | 46.50 | 2,005 | -0.43(-0.92%) |
Jul 15, 2016 | 46.93 | 46.93 | 46.93 | 0 | -0.32(-0.68%) | |
Jul 14, 2016 | 48.25 | 48.25 | 47.25 | 47.25 | 363,043 | +0.35(+0.75%) |
Jul 11, 2016 | 46.90 | 46.90 | 46.90 | 170 | -0.30(-0.65%) | |
Jul 08, 2016 | 47.20 | 47.44 | 47.20 | 47.20 | 990 | -0.38(-0.79%) |
Jul 05, 2016 | 47.58 | 47.58 | 47.58 | 47.58 | 227 | -0.12(-0.25%) |
Jul 01, 2016 | 47.70 | 47.70 | 47.70 | 0 | +1.80(+3.92%) | |
Jun 29, 2016 | 45.90 | 45.90 | 45.90 | 0 | +0.41(+0.90%) | |
Jun 28, 2016 | 45.49 | 45.49 | 45.49 | 45.49 | 383 | +2.25(+5.20%) |
Jun 27, 2016 | 43.46 | 43.46 | 43.24 | 43.24 | 2,140 | -2.01(-4.44%) |
Jun 24, 2016 | 45.25 | 45.25 | 45.25 | 45.25 | 271 | -1.65(-3.52%) |
Jun 23, 2016 | 46.90 | 46.90 | 46.90 | 46.90 | 707 | +0.86(+1.87%) |
Jun 22, 2016 | 46.60 | 46.60 | 46.00 | 46.04 | 1,612 | +2.34(+5.35%) |
Jun 17, 2016 | 43.70 | 43.70 | 43.70 | 5 | -0.20(-0.46%) | |
Jun 16, 2016 | 43.35 | 43.90 | 43.35 | 43.90 | 2,552 | +0.17(+0.40%) |
Jun 15, 2016 | 43.73 | 43.73 | 43.73 | 43.73 | 250 | +0.62(+1.43%) |
Jun 14, 2016 | 43.71 | 43.71 | 43.11 | 43.11 | 2,037 | -1.29(-2.91%) |
Jun 13, 2016 | 44.40 | 44.40 | 44.40 | 44.40 | 133 | -1.68(-3.65%) |
Jun 09, 2016 | 46.08 | 46.08 | 46.08 | 0 | -0.82(-1.75%) | |
Jun 08, 2016 | 46.92 | 46.92 | 46.90 | 46.90 | 2,326 | +0.12(+0.26%) |
Jun 07, 2016 | 46.90 | 46.90 | 46.78 | 46.78 | 3,201 | +1.13(+2.48%) |
Jun 02, 2016 | 45.65 | 45.65 | 45.65 | 0 | -0.27(-0.59%) | |
Jun 01, 2016 | 45.65 | 45.92 | 45.65 | 45.92 | 1,403 | +0.03(+0.07%) |
May 27, 2016 | 45.89 | 45.89 | 45.89 | 0 | +0.25(+0.55%) | |
May 26, 2016 | 45.95 | 45.95 | 45.64 | 45.64 | 1,862 | +0.24(+0.53%) |
May 25, 2016 | 45.65 | 45.81 | 45.40 | 45.40 | 14,200 | +1.15(+2.60%) |
May 23, 2016 | 44.25 | 44.25 | 44.25 | 0 | -0.02(-0.05%) | |
May 20, 2016 | 44.54 | 44.54 | 44.27 | 44.27 | 693 | -0.13(-0.29%) |
May 19, 2016 | 44.10 | 44.40 | 44.10 | 44.40 | 1,212 | -0.94(-2.07%) |
May 13, 2016 | 45.34 | 45.34 | 45.34 | 0 | +0.05(+0.11%) | |
May 11, 2016 | 45.29 | 45.29 | 45.29 | 0 | -0.11(-0.24%) | |
May 10, 2016 | 45.75 | 45.75 | 45.40 | 45.40 | 2,109 | +0.39(+0.87%) |
May 09, 2016 | 45.00 | 45.01 | 45.00 | 45.01 | 412 | +0.37(+0.83%) |
May 05, 2016 | 44.64 | 44.64 | 44.64 | 0 | -0.03(-0.07%) | |
May 04, 2016 | 44.89 | 44.89 | 44.67 | 44.67 | 1,180 | +0.01(+0.02%) |
May 03, 2016 | 44.66 | 44.66 | 44.66 | 44.66 | 229 | +0.06(+0.13%) |
May 02, 2016 | 44.58 | 44.60 | 44.58 | 44.60 | 562 | -0.35(-0.78%) |
Apr 29, 2016 | 44.95 | 44.95 | 44.95 | 44.95 | 200 | -0.41(-0.90%) |
Apr 28, 2016 | 45.00 | 45.36 | 44.95 | 45.36 | 6,306 | +0.45(+1.00%) |
Apr 27, 2016 | 44.91 | 44.91 | 44.91 | 44.91 | 403 | -0.74(-1.62%) |
Apr 26, 2016 | 45.65 | 45.65 | 45.65 | 45.65 | 292 | -0.80(-1.72%) |
Apr 21, 2016 | 46.45 | 46.45 | 46.45 | 17 | -0.85(-1.80%) | |
Apr 20, 2016 | 47.30 | 47.30 | 47.30 | 47.30 | 351 | +0.75(+1.61%) |
Apr 18, 2016 | 46.55 | 46.55 | 46.55 | 0 | +0.55(+1.20%) | |
Apr 13, 2016 | 46.00 | 46.00 | 46.00 | 0 | -0.10(-0.22%) | |
Apr 12, 2016 | 46.10 | 46.10 | 46.10 | 46.10 | 340 | +0.31(+0.68%) |
Apr 11, 2016 | 45.79 | 45.79 | 45.79 | 45.79 | 8,008 | +0.44(+0.97%) |
Apr 08, 2016 | 45.35 | 45.35 | 45.35 | 45.35 | 356 | +0.05(+0.11%) |
Apr 07, 2016 | 45.45 | 45.45 | 45.30 | 45.30 | 695 | -0.10(-0.22%) |
Apr 06, 2016 | 45.67 | 45.67 | 45.40 | 45.40 | 2,013 | -0.14(-0.31%) |
Apr 05, 2016 | 44.80 | 45.54 | 44.80 | 45.54 | 1,690 | +0.39(+0.86%) |
Apr 04, 2016 | 45.15 | 45.15 | 45.15 | 45.15 | 1,958 | -0.20(-0.44%) |
Mar 31, 2016 | 45.35 | 45.35 | 45.35 | 4,731 | +0.24(+0.53%) | |
Mar 29, 2016 | 45.11 | 45.11 | 45.11 | 0 | +0.58(+1.31%) | |
Mar 28, 2016 | 44.64 | 44.64 | 44.45 | 44.53 | 1,000 | +0.43(+0.97%) |
Mar 24, 2016 | 44.10 | 44.10 | 44.10 | 0 | -0.18(-0.41%) | |
Mar 23, 2016 | 44.30 | 44.35 | 44.28 | 44.28 | 2,298 | +0.43(+0.98%) |
Mar 22, 2016 | 43.85 | 43.85 | 43.85 | 43.85 | 200 | -0.65(-1.47%) |
Mar 21, 2016 | 44.50 | 44.50 | 44.50 | 44.50 | 149 | -0.32(-0.71%) |
Mar 18, 2016 | 44.80 | 44.82 | 44.80 | 44.82 | 328 | +0.12(+0.27%) |
Mar 17, 2016 | 44.55 | 44.70 | 44.55 | 44.70 | 3,621 | +1.01(+2.31%) |
Mar 16, 2016 | 44.40 | 44.40 | 43.58 | 43.69 | 12,908 | -0.66(-1.49%) |
Mar 15, 2016 | 44.35 | 44.35 | 44.35 | 44.35 | 67,342 | -0.58(-1.29%) |
Mar 14, 2016 | 44.78 | 44.93 | 44.78 | 44.93 | 2,468 | +0.57(+1.28%) |
Mar 11, 2016 | 44.36 | 44.36 | 44.36 | 44.36 | 2,287 | +0.16(+0.37%) |
Mar 08, 2016 | 44.20 | 44.20 | 44.20 | 79 | +0.56(+1.29%) | |
Mar 07, 2016 | 43.63 | 43.63 | 43.63 | 43.63 | 1,038 | +0.76(+1.77%) |
Mar 03, 2016 | 42.87 | 42.87 | 42.87 | 8 | -0.13(-0.30%) | |
Mar 02, 2016 | 43.12 | 43.12 | 42.85 | 43.00 | 2,857 | +0.31(+0.73%) |
Feb 29, 2016 | 42.69 | 42.69 | 42.69 | 46 | +0.03(+0.07%) | |
Feb 26, 2016 | 42.66 | 42.66 | 42.66 | 42.66 | 450 | -0.40(-0.93%) |
Feb 25, 2016 | 43.35 | 43.35 | 43.06 | 43.06 | 1,062 | +0.95(+2.26%) |
Feb 24, 2016 | 42.11 | 42.11 | 42.11 | 42.11 | 382 | -0.45(-1.06%) |
Feb 23, 2016 | 42.62 | 42.62 | 42.54 | 42.56 | 4,162 | -1.12(-2.56%) |
Feb 22, 2016 | 43.68 | 43.68 | 43.68 | 43.68 | 392 | +0.62(+1.44%) |
Feb 18, 2016 | 43.06 | 43.06 | 43.06 | 87 | +0.30(+0.70%) | |
Feb 16, 2016 | 42.76 | 42.76 | 42.76 | 0 | +1.10(+2.64%) | |
Feb 11, 2016 | 41.66 | 41.66 | 41.66 | 0 | -0.69(-1.63%) | |
Feb 10, 2016 | 42.27 | 42.57 | 42.27 | 42.35 | 6,291 | +0.51(+1.22%) |
Feb 09, 2016 | 42.04 | 42.05 | 41.84 | 41.84 | 553 | -0.21(-0.50%) |
Feb 08, 2016 | 42.05 | 42.05 | 42.05 | 42.05 | 237 | -1.05(-2.44%) |
Feb 04, 2016 | 43.10 | 43.10 | 43.10 | 0 | -0.85(-1.93%) | |
Feb 01, 2016 | 43.95 | 43.95 | 43.95 | 0 | +1.61(+3.80%) | |
Jan 28, 2016 | 42.34 | 42.34 | 42.34 | 0 | +0.24(+0.57%) | |
Jan 26, 2016 | 42.10 | 42.10 | 42.10 | 362 | +0.30(+0.72%) | |
Jan 25, 2016 | 41.80 | 41.80 | 41.80 | 41.80 | 2,336 | +0.42(+1.01%) |
Jan 22, 2016 | 41.45 | 41.45 | 41.38 | 41.38 | 1,940 | +0.21(+0.51%) |
Jan 21, 2016 | 40.45 | 41.17 | 40.45 | 41.17 | 233 | +1.40(+3.52%) |
Jan 20, 2016 | 39.75 | 39.77 | 39.74 | 39.77 | 2,981 | -1.50(-3.63%) |
Jan 19, 2016 | 41.27 | 41.27 | 41.27 | 41.27 | 948 | +0.98(+2.43%) |
Jan 14, 2016 | 40.29 | 40.29 | 40.29 | 0 | -0.53(-1.30%) | |
Jan 13, 2016 | 41.20 | 41.20 | 40.82 | 40.82 | 27,803 | -0.34(-0.83%) |
Jan 12, 2016 | 40.90 | 41.16 | 40.90 | 41.16 | 2,316 | +0.42(+1.03%) |
Jan 11, 2016 | 39.92 | 40.74 | 39.88 | 40.74 | 1,502 | +0.19(+0.47%) |
Jan 07, 2016 | 40.55 | 40.55 | 40.55 | 488 | -0.20(-0.49%) | |
Jan 06, 2016 | 40.75 | 40.75 | 40.75 | 40.75 | 368 | -0.56(-1.36%) |
Jan 05, 2016 | 41.31 | 41.31 | 41.31 | 41.31 | 115 | +0.46(+1.13%) |
Jan 04, 2016 | 41.46 | 41.46 | 40.84 | 40.85 | 4,925 | -1.86(-4.35%) |
Dec 31, 2015 | 42.71 | 42.71 | 42.71 | 0 | -0.09(-0.21%) | |
Dec 30, 2015 | 43.45 | 43.45 | 42.80 | 42.80 | 2,968 | -0.15(-0.35%) |
Dec 24, 2015 | 42.95 | 42.95 | 42.95 | 391 | +1.15(+2.75%) | |
Dec 21, 2015 | 41.80 | 41.80 | 41.80 | 0 | +0.00(+0.00%) | |
Dec 18, 2015 | 41.80 | 41.80 | 41.80 | 41.80 | 4,534 | +0.19(+0.46%) |
Dec 15, 2015 | 41.61 | 41.61 | 41.61 | 8,364 | +0.91(+2.24%) | |
Dec 14, 2015 | 41.38 | 41.38 | 40.70 | 40.70 | 1,582 | -1.41(-3.35%) |
Dec 10, 2015 | 42.11 | 42.11 | 42.11 | 0 | -0.60(-1.40%) | |
Dec 07, 2015 | 42.71 | 42.71 | 42.71 | 0 | +1.06(+2.55%) |
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.