Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.74 | 33.63 | 32.74 | 33.63 | 1,069 | +2.09(+6.63%) |
May 26, 2017 | 31.54 | 31.54 | 31.54 | 209 | -0.56(-1.74%) | |
May 25, 2017 | 31.90 | 32.10 | 31.90 | 32.10 | 5,482 | +0.88(+2.83%) |
May 24, 2017 | 31.22 | 31.22 | 31.22 | 31.22 | 816 | -1.11(-3.44%) |
May 22, 2017 | 32.33 | 32.33 | 32.33 | 442 | +1.37(+4.43%) | |
May 19, 2017 | 30.96 | 30.96 | 30.96 | 30.96 | 261 | +0.20(+0.65%) |
May 18, 2017 | 30.76 | 30.76 | 30.76 | 30.76 | 191 | -0.34(-1.09%) |
May 16, 2017 | 31.10 | 31.10 | 31.10 | 7,115 | -1.01(-3.15%) | |
May 15, 2017 | 31.24 | 32.11 | 31.24 | 32.11 | 556 | +1.01(+3.25%) |
May 12, 2017 | 31.30 | 31.30 | 31.10 | 31.10 | 4,013 | +0.05(+0.16%) |
May 11, 2017 | 31.94 | 31.94 | 31.05 | 31.05 | 5,348 | -1.12(-3.48%) |
May 10, 2017 | 32.17 | 32.17 | 32.17 | 32.17 | 509 | +0.25(+0.78%) |
May 09, 2017 | 31.92 | 31.92 | 31.92 | 31.92 | 348 | -0.46(-1.42%) |
May 08, 2017 | 32.38 | 32.38 | 32.38 | 32.38 | 440 | +0.86(+2.73%) |
May 05, 2017 | 32.42 | 32.42 | 31.52 | 31.52 | 1,133 | +0.20(+0.64%) |
May 04, 2017 | 31.32 | 31.32 | 31.32 | 31.32 | 343 | +0.30(+0.97%) |
May 03, 2017 | 30.96 | 31.02 | 30.96 | 31.02 | 3,358 | -0.26(-0.83%) |
May 02, 2017 | 31.57 | 31.57 | 31.28 | 31.28 | 700 | -0.12(-0.38%) |
May 01, 2017 | 31.28 | 31.40 | 31.28 | 31.40 | 725 | +0.38(+1.21%) |
Apr 28, 2017 | 31.00 | 31.02 | 30.61 | 31.02 | 1,292 | +0.55(+1.82%) |
Apr 27, 2017 | 31.00 | 31.00 | 30.47 | 30.47 | 9,144 | -0.77(-2.46%) |
Apr 26, 2017 | 31.24 | 31.24 | 31.24 | 31.24 | 2,150 | -0.11(-0.35%) |
Apr 25, 2017 | 31.35 | 31.35 | 31.35 | 31.35 | 352 | +0.39(+1.26%) |
Apr 24, 2017 | 31.20 | 31.39 | 30.96 | 30.96 | 12,665 | +1.01(+3.37%) |
Apr 21, 2017 | 30.43 | 30.43 | 29.95 | 29.95 | 980 | -0.09(-0.30%) |
Apr 19, 2017 | 30.04 | 30.04 | 30.04 | 249 | +0.45(+1.50%) | |
Apr 17, 2017 | 29.59 | 29.59 | 29.59 | 313 | -0.30(-1.02%) | |
Apr 12, 2017 | 29.90 | 29.90 | 29.90 | 272 | +0.90(+3.12%) | |
Apr 11, 2017 | 29.38 | 29.38 | 28.99 | 29.00 | 7,554 | -0.45(-1.54%) |
Apr 10, 2017 | 29.41 | 29.56 | 29.41 | 29.45 | 3,693 | -0.05(-0.17%) |
Apr 06, 2017 | 29.50 | 29.50 | 29.50 | 228 | -0.30(-1.02%) | |
Apr 05, 2017 | 29.80 | 29.80 | 29.80 | 29.80 | 164 | +0.13(+0.46%) |
Apr 04, 2017 | 29.90 | 30.14 | 29.50 | 29.67 | 4,324 | -0.60(-1.98%) |
Apr 03, 2017 | 30.27 | 30.27 | 30.09 | 30.27 | 924 | -0.05(-0.15%) |
Mar 31, 2017 | 30.33 | 30.33 | 30.32 | 30.32 | 1,215 | -0.04(-0.15%) |
Mar 30, 2017 | 30.60 | 30.60 | 30.36 | 30.36 | 535 | -0.05(-0.16%) |
Mar 29, 2017 | 30.51 | 30.51 | 29.95 | 30.41 | 1,547 | -0.96(-3.06%) |
Mar 28, 2017 | 31.18 | 31.37 | 31.18 | 31.37 | 1,239 | -0.30(-0.95%) |
Mar 24, 2017 | 31.67 | 31.67 | 31.67 | 182 | +0.06(+0.19%) | |
Mar 23, 2017 | 31.72 | 31.83 | 31.61 | 31.61 | 709 | -0.28(-0.88%) |
Mar 22, 2017 | 31.89 | 31.89 | 31.89 | 31.89 | 1,732 | -0.06(-0.19%) |
Mar 21, 2017 | 32.76 | 32.76 | 31.95 | 31.95 | 13,851 | -0.36(-1.11%) |
Mar 20, 2017 | 32.31 | 32.31 | 32.31 | 32.31 | 2,062 | +0.10(+0.31%) |
Mar 17, 2017 | 32.66 | 32.66 | 32.21 | 32.21 | 2,166 | -0.64(-1.95%) |
Mar 16, 2017 | 33.45 | 33.45 | 32.85 | 32.85 | 4,439 | +0.11(+0.32%) |
Mar 15, 2017 | 32.43 | 32.74 | 32.43 | 32.74 | 2,098 | -0.41(-1.22%) |
Mar 14, 2017 | 33.15 | 33.15 | 33.15 | 33.15 | 619 | +0.64(+1.97%) |
Mar 13, 2017 | 32.50 | 33.21 | 32.50 | 32.51 | 1,953 | +0.26(+0.81%) |
Mar 10, 2017 | 32.25 | 32.25 | 32.25 | 32.25 | 1,520 | -0.10(-0.31%) |
Mar 09, 2017 | 32.44 | 32.44 | 32.10 | 32.35 | 152,607 | -0.02(-0.08%) |
Mar 08, 2017 | 31.73 | 32.55 | 31.35 | 32.38 | 356,964 | +1.68(+5.46%) |
Mar 07, 2017 | 30.70 | 30.70 | 30.70 | 30.70 | 510 | +0.40(+1.32%) |
Mar 06, 2017 | 30.30 | 30.30 | 30.30 | 30.30 | 1,500 | +0.25(+0.83%) |
Mar 03, 2017 | 30.05 | 30.05 | 30.05 | 30.05 | 586 | -0.77(-2.50%) |
Mar 02, 2017 | 30.82 | 30.82 | 30.82 | 30.82 | 832 | +0.09(+0.31%) |
Mar 01, 2017 | 30.73 | 30.73 | 30.73 | 30.73 | 305 | +0.78(+2.59%) |
Feb 28, 2017 | 29.95 | 29.95 | 29.95 | 29.95 | 496 | +0.05(+0.17%) |
Feb 27, 2017 | 29.90 | 29.90 | 29.90 | 29.90 | 621 | -0.35(-1.16%) |
Feb 23, 2017 | 30.25 | 30.25 | 30.25 | 284 | -0.30(-0.98%) | |
Feb 22, 2017 | 30.20 | 30.65 | 30.18 | 30.55 | 8,491 | +0.61(+2.04%) |
Feb 21, 2017 | 30.36 | 30.36 | 29.94 | 29.94 | 710 | -0.56(-1.84%) |
Feb 15, 2017 | 30.50 | 30.50 | 30.50 | 0 | +0.33(+1.09%) | |
Feb 13, 2017 | 30.17 | 30.17 | 30.17 | 318 | -0.25(-0.82%) | |
Feb 09, 2017 | 30.42 | 30.42 | 30.42 | 200 | -0.32(-1.04%) | |
Feb 08, 2017 | 30.30 | 30.74 | 29.85 | 30.74 | 1,465 | +0.97(+3.26%) |
Feb 07, 2017 | 29.77 | 29.77 | 29.77 | 29.77 | 319 | -0.60(-1.96%) |
Feb 06, 2017 | 30.37 | 30.37 | 30.37 | 30.37 | 153,880 | -0.08(-0.27%) |
Feb 03, 2017 | 30.45 | 30.45 | 30.45 | 30.45 | 1,856 | -0.02(-0.07%) |
Feb 02, 2017 | 30.47 | 30.47 | 30.40 | 30.47 | 159,040 | +0.32(+1.06%) |
Feb 01, 2017 | 30.15 | 30.15 | 30.15 | 30.15 | 243 | -0.01(-0.03%) |
Jan 30, 2017 | 30.16 | 30.16 | 30.16 | 2 | -0.69(-2.24%) | |
Jan 27, 2017 | 30.85 | 30.85 | 30.85 | 30.85 | 161 | +0.12(+0.39%) |
Jan 24, 2017 | 30.73 | 30.73 | 30.73 | 80 | -0.58(-1.85%) | |
Jan 17, 2017 | 31.31 | 31.31 | 31.31 | 0 | +0.42(+1.36%) | |
Jan 09, 2017 | 30.89 | 30.89 | 30.89 | 0 | -0.21(-0.68%) | |
Jan 06, 2017 | 31.10 | 31.10 | 31.10 | 31.10 | 102 | +1.50(+5.07%) |
Jan 03, 2017 | 29.60 | 29.60 | 29.60 | 0 | -0.10(-0.34%) | |
Dec 29, 2016 | 29.70 | 29.70 | 29.70 | 0 | +0.45(+1.54%) | |
Dec 20, 2016 | 29.25 | 29.25 | 29.25 | 52 | -0.20(-0.68%) | |
Dec 13, 2016 | 29.45 | 29.45 | 29.45 | 0 | +0.08(+0.27%) | |
Dec 12, 2016 | 29.37 | 29.37 | 29.37 | 29.37 | 673 | -1.17(-3.83%) |
Dec 08, 2016 | 30.54 | 30.54 | 30.54 | 0 | -0.06(-0.20%) | |
Dec 06, 2016 | 30.60 | 30.60 | 30.60 | 0 | +0.50(+1.66%) | |
Nov 30, 2016 | 30.10 | 30.10 | 30.10 | 0 | +0.50(+1.69%) | |
Nov 23, 2016 | 29.60 | 29.60 | 29.60 | 50 | -0.48(-1.60%) | |
Nov 22, 2016 | 30.08 | 30.08 | 30.08 | 30.08 | 1,000 | +1.13(+3.90%) |
Nov 21, 2016 | 29.40 | 29.40 | 28.95 | 28.95 | 239 | -0.45(-1.53%) |
Nov 07, 2016 | 29.40 | 29.40 | 29.40 | 0 | +0.36(+1.24%) | |
Oct 31, 2016 | 29.04 | 29.04 | 29.04 | 82 | +0.89(+3.16%) | |
Oct 27, 2016 | 28.15 | 28.15 | 28.15 | 0 | -1.13(-3.86%) | |
Oct 25, 2016 | 29.28 | 29.28 | 29.28 | 0 | -0.09(-0.31%) | |
Oct 19, 2016 | 29.37 | 29.37 | 29.37 | 0 | +0.72(+2.51%) | |
Oct 03, 2016 | 28.65 | 28.65 | 28.65 | 28.65 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 28.65 | 28.65 | 28.65 | 0 | +1.02(+3.69%) | |
Sep 29, 2016 | 27.63 | 27.63 | 27.63 | 27.63 | 14 | +0.00(+0.00%) |
Sep 28, 2016 | 27.63 | 27.63 | 27.63 | 27.63 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 27.65 | 27.65 | 27.63 | 27.63 | 352 | -0.37(-1.32%) |
Sep 26, 2016 | 28.00 | 28.00 | 28.00 | 28.00 | 388 | +0.00(+0.00%) |
Sep 21, 2016 | 28.00 | 28.00 | 28.00 | 25 | +0.41(+1.49%) | |
Sep 20, 2016 | 27.59 | 27.59 | 27.59 | 27.59 | 100 | +0.00(+0.00%) |
Sep 14, 2016 | 27.59 | 27.59 | 27.59 | 0 | -0.75(-2.65%) | |
Sep 12, 2016 | 28.34 | 28.34 | 28.34 | 0 | +0.16(+0.57%) | |
Sep 06, 2016 | 28.18 | 28.18 | 28.18 | 0 | +1.58(+5.94%) | |
Aug 31, 2016 | 26.60 | 26.60 | 26.60 | 0 | +0.37(+1.41%) | |
Aug 29, 2016 | 26.23 | 26.23 | 26.23 | 0 | -0.17(-0.64%) | |
Aug 26, 2016 | 26.45 | 26.45 | 26.40 | 26.40 | 636 | -0.85(-3.12%) |
Aug 22, 2016 | 27.25 | 27.25 | 27.25 | 0 | +1.00(+3.81%) | |
Aug 10, 2016 | 26.25 | 26.25 | 26.25 | 0 | +0.59(+2.30%) | |
Aug 05, 2016 | 25.66 | 25.66 | 25.66 | 0 | +0.01(+0.04%) | |
Aug 03, 2016 | 25.65 | 25.65 | 25.65 | 0 | +0.22(+0.88%) | |
Aug 02, 2016 | 25.43 | 25.43 | 25.43 | 25.43 | 191 | -0.70(-2.70%) |
Jul 14, 2016 | 26.13 | 26.13 | 26.13 | 0 | +0.88(+3.49%) | |
Jul 13, 2016 | 25.25 | 25.25 | 25.25 | 25.25 | 139 | +0.33(+1.32%) |
Jun 29, 2016 | 24.92 | 24.92 | 24.92 | 0 | +0.05(+0.18%) | |
Jun 28, 2016 | 24.62 | 24.88 | 24.62 | 24.88 | 291 | -0.50(-1.95%) |
Jun 23, 2016 | 25.37 | 25.37 | 25.37 | 24 | -0.38(-1.46%) | |
Jun 20, 2016 | 25.75 | 25.75 | 25.75 | 39 | +0.50(+1.96%) |
![](http://images.financialcontent.com/studio-6.0/button/download.png)
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.