Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2018 | 42.00 | 42.00 | 42.00 | 3 | +1.00(+2.44%) | |
Apr 26, 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 100 | +0.00(+0.00%) |
Apr 25, 2018 | 41.00 | 41.00 | 40.02 | 41.00 | 1,196 | +0.78(+1.94%) |
Apr 23, 2018 | 40.22 | 40.22 | 40.22 | 0 | -1.77(-4.22%) | |
Apr 20, 2018 | 41.99 | 41.99 | 41.99 | 41.99 | 100 | +1.98(+4.94%) |
Apr 18, 2018 | 40.01 | 40.01 | 40.01 | 116 | -1.99(-4.73%) | |
Apr 17, 2018 | 41.00 | 42.00 | 41.00 | 42.00 | 300 | +0.01(+0.02%) |
Apr 16, 2018 | 40.00 | 41.99 | 40.00 | 41.99 | 600 | +1.49(+3.68%) |
Apr 13, 2018 | 40.50 | 40.50 | 40.50 | 40.50 | 200 | -1.00(-2.41%) |
Apr 10, 2018 | 41.50 | 41.50 | 41.50 | 0 | -2.50(-5.68%) | |
Apr 06, 2018 | 44.00 | 44.00 | 44.00 | 9 | +1.50(+3.53%) | |
Apr 05, 2018 | 42.60 | 42.60 | 42.50 | 42.50 | 464 | -0.50(-1.16%) |
Apr 04, 2018 | 43.00 | 43.00 | 43.00 | 43.00 | 1,250 | -0.74(-1.69%) |
Apr 03, 2018 | 43.74 | 43.74 | 43.74 | 43.74 | 100 | -0.25(-0.57%) |
Apr 02, 2018 | 43.99 | 43.99 | 43.99 | 43.99 | 138 | -0.01(-0.02%) |
Mar 29, 2018 | 44.00 | 44.00 | 44.00 | 0 | +0.02(+0.05%) | |
Mar 28, 2018 | 43.98 | 43.98 | 43.98 | 43.98 | 190 | +2.08(+4.96%) |
Mar 27, 2018 | 41.48 | 41.90 | 40.30 | 41.90 | 1,150 | -2.10(-4.77%) |
Mar 26, 2018 | 44.00 | 44.00 | 44.00 | 44.00 | 500 | +0.00(+0.00%) |
Mar 23, 2018 | 41.22 | 44.00 | 41.22 | 44.00 | 1,809 | +3.69(+9.15%) |
Mar 22, 2018 | 40.31 | 40.31 | 40.31 | 40.31 | 440 | -0.69(-1.68%) |
Mar 20, 2018 | 41.00 | 41.00 | 41.00 | 0 | -0.05(-0.12%) | |
Mar 19, 2018 | 41.05 | 41.05 | 41.05 | 41.05 | 264 | +0.04(+0.10%) |
Mar 16, 2018 | 42.10 | 42.10 | 41.01 | 41.01 | 200 | -2.74(-6.26%) |
Mar 15, 2018 | 43.75 | 43.75 | 43.75 | 43.75 | 216 | -0.74(-1.66%) |
Mar 14, 2018 | 44.49 | 44.49 | 44.49 | 44.49 | 440 | +0.24(+0.54%) |
Mar 13, 2018 | 45.00 | 45.00 | 44.05 | 44.25 | 550 | +2.25(+5.36%) |
Mar 12, 2018 | 42.20 | 42.20 | 42.00 | 42.00 | 440 | -0.00(-0.00%) |
Mar 09, 2018 | 42.00 | 42.00 | 42.00 | 42.00 | 158 | +0.00(+0.00%) |
Mar 08, 2018 | 42.20 | 42.20 | 42.00 | 42.00 | 549 | -2.99(-6.64%) |
Mar 07, 2018 | 44.99 | 44.99 | 44.99 | 44.99 | 390 | +4.99(+12.47%) |
Mar 06, 2018 | 39.25 | 40.00 | 39.25 | 40.00 | 2,225 | +0.75(+1.91%) |
Mar 01, 2018 | 39.25 | 39.25 | 39.25 | 0 | +0.25(+0.64%) | |
Feb 28, 2018 | 39.12 | 39.25 | 39.00 | 39.00 | 705 | -0.25(-0.64%) |
Feb 27, 2018 | 39.25 | 39.25 | 39.25 | 39.25 | 305 | +0.25(+0.64%) |
Feb 26, 2018 | 39.25 | 39.25 | 39.00 | 39.00 | 2,000 | -0.25(-0.64%) |
Feb 23, 2018 | 38.75 | 39.25 | 38.75 | 39.25 | 3,538 | +1.05(+2.75%) |
Feb 22, 2018 | 38.75 | 39.00 | 38.20 | 38.20 | 3,900 | -0.55(-1.42%) |
Feb 21, 2018 | 38.75 | 38.75 | 38.75 | 38.75 | 850 | +0.40(+1.04%) |
Feb 20, 2018 | 38.35 | 38.35 | 38.35 | 38.35 | 100 | +0.10(+0.26%) |
Feb 16, 2018 | 38.25 | 38.25 | 38.25 | 0 | -1.25(-3.16%) | |
Feb 14, 2018 | 39.50 | 39.50 | 39.50 | 0 | +0.80(+2.07%) | |
Feb 12, 2018 | 38.70 | 38.70 | 38.70 | 50 | +0.85(+2.25%) | |
Feb 09, 2018 | 38.20 | 38.40 | 37.60 | 37.85 | 5,104 | -1.40(-3.57%) |
Feb 08, 2018 | 39.25 | 39.25 | 39.25 | 39.25 | 200 | -0.24(-0.61%) |
Feb 06, 2018 | 39.49 | 39.49 | 39.49 | 36 | +0.49(+1.26%) | |
Feb 05, 2018 | 39.00 | 39.00 | 39.00 | 39.00 | 487 | +0.00(+0.00%) |
Feb 02, 2018 | 39.00 | 39.00 | 39.00 | 39.00 | 200 | +0.00(+0.00%) |
Jan 29, 2018 | 39.00 | 39.00 | 39.00 | 1 | +0.00(+0.00%) | |
Jan 26, 2018 | 39.12 | 39.12 | 39.00 | 39.00 | 640 | -0.00(-0.00%) |
Jan 24, 2018 | 39.00 | 39.00 | 39.00 | 0 | +0.00(+0.00%) | |
Jan 22, 2018 | 39.00 | 39.00 | 39.00 | 0 | -0.75(-1.89%) | |
Jan 18, 2018 | 39.75 | 39.75 | 39.75 | 0 | +0.25(+0.63%) | |
Jan 17, 2018 | 39.10 | 39.50 | 39.10 | 39.50 | 289 | +0.40(+1.02%) |
Jan 16, 2018 | 39.10 | 39.10 | 39.10 | 39.10 | 373 | +0.10(+0.26%) |
Jan 12, 2018 | 39.00 | 39.00 | 39.00 | 0 | +0.25(+0.65%) | |
Jan 11, 2018 | 38.75 | 38.75 | 38.75 | 38.75 | 350 | -0.75(-1.90%) |
Jan 10, 2018 | 39.75 | 39.88 | 39.50 | 39.50 | 1,646 | -0.25(-0.63%) |
Jan 09, 2018 | 39.75 | 39.75 | 39.75 | 39.75 | 400 | -0.25(-0.62%) |
Jan 08, 2018 | 39.95 | 40.00 | 39.75 | 40.00 | 2,686 | +0.25(+0.63%) |
Jan 05, 2018 | 39.75 | 39.75 | 39.75 | 39.75 | 1,500 | +1.25(+3.25%) |
Jan 02, 2018 | 38.50 | 38.50 | 38.50 | 1 | +1.00(+2.67%) | |
Dec 28, 2017 | 37.50 | 37.50 | 37.50 | 0 | -2.49(-6.23%) | |
Dec 22, 2017 | 39.99 | 39.99 | 39.99 | 0 | -0.01(-0.02%) | |
Dec 21, 2017 | 40.00 | 40.00 | 40.00 | 40.00 | 400 | +1.81(+4.74%) |
Dec 19, 2017 | 38.19 | 38.19 | 38.19 | 28 | +0.19(+0.50%) | |
Dec 18, 2017 | 36.35 | 38.00 | 36.35 | 38.00 | 3,560 | +0.29(+0.77%) |
Dec 15, 2017 | 37.00 | 37.73 | 36.27 | 37.71 | 4,399 | +1.16(+3.17%) |
Dec 13, 2017 | 36.55 | 36.55 | 36.55 | 0 | -0.70(-1.88%) | |
Dec 11, 2017 | 37.25 | 37.25 | 37.25 | 0 | +0.50(+1.36%) | |
Dec 07, 2017 | 36.75 | 36.75 | 36.75 | 111 | +0.00(+0.00%) | |
Dec 06, 2017 | 36.75 | 36.75 | 36.73 | 36.75 | 825 | -0.25(-0.68%) |
Nov 30, 2017 | 37.00 | 37.00 | 37.00 | 0 | +0.30(+0.82%) | |
Nov 28, 2017 | 36.70 | 36.70 | 36.70 | 0 | +0.44(+1.21%) | |
Nov 27, 2017 | 36.26 | 36.26 | 36.25 | 36.26 | 934 | -0.24(-0.66%) |
Nov 15, 2017 | 36.50 | 36.50 | 36.50 | 0 | -0.25(-0.68%) | |
Nov 10, 2017 | 36.75 | 36.75 | 36.75 | 0 | -0.50(-1.34%) | |
Nov 08, 2017 | 37.25 | 37.25 | 37.25 | 0 | +0.25(+0.68%) | |
Nov 03, 2017 | 37.00 | 37.00 | 37.00 | 0 | +0.35(+0.95%) | |
Oct 26, 2017 | 36.65 | 36.65 | 36.65 | 0 | +0.00(+0.00%) | |
Oct 25, 2017 | 36.65 | 36.65 | 36.65 | 36.65 | 200 | -0.35(-0.95%) |
Oct 19, 2017 | 37.00 | 37.00 | 37.00 | 0 | +0.00(+0.00%) | |
Oct 12, 2017 | 37.00 | 37.00 | 37.00 | 31 | -0.10(-0.27%) | |
Oct 10, 2017 | 37.10 | 37.10 | 37.10 | 0 | +0.00(+0.00%) | |
Oct 06, 2017 | 37.10 | 37.10 | 37.10 | 0 | +0.10(+0.27%) | |
Oct 05, 2017 | 36.11 | 37.00 | 36.11 | 37.00 | 2,662 | +0.85(+2.35%) |
Oct 04, 2017 | 36.15 | 36.15 | 36.15 | 36.15 | 170 | -0.05(-0.14%) |
Oct 02, 2017 | 36.20 | 36.20 | 36.20 | 0 | +0.09(+0.25%) | |
Sep 27, 2017 | 36.11 | 36.11 | 36.11 | 26 | -0.12(-0.33%) | |
Sep 18, 2017 | 36.23 | 36.23 | 36.23 | 0 | +0.22(+0.61%) | |
Sep 14, 2017 | 36.01 | 36.01 | 36.01 | 0 | -0.29(-0.80%) | |
Sep 12, 2017 | 36.30 | 36.30 | 36.30 | 0 | +0.28(+0.78%) | |
Aug 29, 2017 | 36.02 | 36.02 | 36.02 | 0 | -0.23(-0.63%) | |
Aug 22, 2017 | 36.25 | 36.25 | 36.25 | 0 | +0.00(+0.00%) | |
Aug 17, 2017 | 36.25 | 36.25 | 36.25 | 0 | +0.00(+0.00%) | |
Aug 16, 2017 | 36.25 | 37.00 | 36.25 | 36.25 | 870 | -1.48(-3.92%) |
Aug 11, 2017 | 37.73 | 37.73 | 37.73 | 0 | +1.73(+4.81%) | |
Aug 10, 2017 | 36.00 | 36.00 | 36.00 | 36.00 | 286 | -0.50(-1.37%) |
Aug 09, 2017 | 36.50 | 36.50 | 36.50 | 36.50 | 191 | +0.50(+1.39%) |
Aug 04, 2017 | 36.00 | 36.00 | 36.00 | 0 | +0.00(+0.00%) | |
Aug 02, 2017 | 36.00 | 36.00 | 36.00 | 50 | +0.50(+1.41%) | |
Jul 27, 2017 | 35.50 | 35.50 | 35.50 | 24 | -0.50(-1.39%) | |
Jul 26, 2017 | 37.74 | 37.74 | 36.00 | 36.00 | 400 | -0.50(-1.37%) |
Jul 20, 2017 | 36.50 | 36.50 | 36.50 | 0 | +0.50(+1.39%) | |
Jul 17, 2017 | 36.00 | 36.00 | 36.00 | 0 | -1.75(-4.64%) | |
Jul 07, 2017 | 37.75 | 37.75 | 37.75 | 10 | +1.75(+4.86%) | |
Jul 05, 2017 | 36.00 | 36.00 | 36.00 | 0 | -0.25(-0.69%) | |
Jul 03, 2017 | 36.25 | 36.25 | 36.25 | 36.25 | 0 | +0.00(+0.00%) |
Jun 26, 2017 | 36.25 | 36.25 | 36.25 | 0 | +0.55(+1.54%) | |
Jun 21, 2017 | 35.70 | 35.70 | 35.70 | 29 | -1.35(-3.64%) | |
Jun 20, 2017 | 36.36 | 37.50 | 36.36 | 37.05 | 1,793 | +0.94(+2.60%) |
Jun 16, 2017 | 36.11 | 36.11 | 36.11 | 0 | +0.11(+0.31%) | |
Jun 15, 2017 | 36.00 | 36.00 | 36.00 | 36.00 | 300 | -0.03(-0.08%) |
Jun 12, 2017 | 36.03 | 36.03 | 36.03 | 0 | -0.09(-0.26%) | |
Jun 06, 2017 | 36.12 | 36.12 | 36.12 | 5 | +0.00(+0.00%) | |
Jun 05, 2017 | 36.12 | 36.12 | 36.12 | 36.12 | 100 | +0.12(+0.33%) |
Jun 02, 2017 | 36.00 | 36.00 | 36.00 | 36.00 | 142 | -0.31(-0.85%) |
May 30, 2017 | 36.31 | 36.31 | 36.31 | 0 | +0.00(+0.00%) | |
May 26, 2017 | 36.31 | 36.31 | 36.31 | 36.31 | 200 | -0.09(-0.25%) |
May 25, 2017 | 36.40 | 36.40 | 36.40 | 36.40 | 100 | +0.40(+1.11%) |
May 24, 2017 | 36.30 | 36.30 | 36.00 | 36.00 | 1,540 | -1.00(-2.70%) |
May 18, 2017 | 37.00 | 37.00 | 37.00 | 0 | +0.25(+0.68%) | |
May 17, 2017 | 36.75 | 36.75 | 36.75 | 36.75 | 200 | -0.25(-0.68%) |
May 16, 2017 | 37.00 | 37.00 | 37.00 | 37.00 | 235 | +0.00(+0.00%) |
May 15, 2017 | 36.92 | 37.00 | 36.92 | 37.00 | 675 | +0.35(+0.95%) |
May 12, 2017 | 36.65 | 36.65 | 36.65 | 36.65 | 500 | +0.35(+0.96%) |
May 11, 2017 | 36.30 | 36.30 | 36.30 | 36.30 | 400 | -0.20(-0.55%) |
May 05, 2017 | 36.50 | 36.50 | 36.50 | 0 | -1.95(-5.07%) | |
May 04, 2017 | 38.45 | 38.45 | 38.45 | 38.45 | 100 | +2.00(+5.49%) |
May 02, 2017 | 36.45 | 36.45 | 36.45 | 6 | -0.55(-1.49%) |
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.