Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 25, 2017 | 51.22 | 51.22 | 51.22 | 0 | +1.07(+2.13%) | |
May 24, 2017 | 50.50 | 50.50 | 50.15 | 50.15 | 695 | +0.53(+1.07%) |
May 23, 2017 | 49.63 | 49.63 | 49.62 | 49.62 | 389 | -0.34(-0.68%) |
May 19, 2017 | 49.96 | 49.96 | 49.96 | 0 | -0.15(-0.30%) | |
May 18, 2017 | 50.11 | 50.11 | 50.11 | 50.11 | 211 | +0.78(+1.58%) |
May 17, 2017 | 49.59 | 49.60 | 49.33 | 49.33 | 400 | -0.13(-0.26%) |
May 16, 2017 | 49.59 | 49.59 | 49.46 | 49.46 | 302 | -0.48(-0.96%) |
May 15, 2017 | 49.94 | 49.94 | 49.94 | 49.94 | 516 | -0.71(-1.40%) |
May 11, 2017 | 50.65 | 50.65 | 50.65 | 11 | -0.55(-1.07%) | |
May 09, 2017 | 51.20 | 51.20 | 51.20 | 0 | -0.48(-0.93%) | |
May 08, 2017 | 51.68 | 51.68 | 51.68 | 51.68 | 584 | +0.43(+0.84%) |
May 05, 2017 | 51.25 | 51.25 | 51.25 | 51.25 | 100 | +0.28(+0.55%) |
May 04, 2017 | 51.05 | 51.05 | 50.97 | 50.97 | 210 | -0.28(-0.55%) |
May 03, 2017 | 50.99 | 51.25 | 50.99 | 51.25 | 400 | -0.24(-0.47%) |
May 02, 2017 | 51.49 | 51.49 | 51.49 | 51.49 | 2,400 | +2.35(+4.78%) |
Apr 28, 2017 | 49.14 | 49.14 | 49.14 | 0 | +2.16(+4.60%) | |
Apr 25, 2017 | 46.98 | 46.98 | 46.98 | 0 | +0.58(+1.25%) | |
Apr 21, 2017 | 46.40 | 46.40 | 46.40 | 0 | +0.26(+0.56%) | |
Apr 20, 2017 | 45.87 | 46.14 | 45.87 | 46.14 | 4,249 | +0.54(+1.18%) |
Apr 18, 2017 | 45.60 | 45.60 | 45.60 | 0 | -0.63(-1.36%) | |
Apr 12, 2017 | 46.23 | 46.23 | 46.23 | 0 | -0.60(-1.28%) | |
Apr 11, 2017 | 46.81 | 46.83 | 46.81 | 46.83 | 300 | +0.10(+0.21%) |
Apr 10, 2017 | 46.73 | 46.73 | 46.73 | 46.73 | 200 | -0.10(-0.21%) |
Apr 07, 2017 | 46.28 | 46.83 | 46.28 | 46.83 | 602 | -0.16(-0.34%) |
Apr 06, 2017 | 46.99 | 46.99 | 46.99 | 46.99 | 200 | +0.14(+0.30%) |
Apr 05, 2017 | 47.14 | 47.14 | 46.85 | 46.85 | 1,176 | -2.41(-4.89%) |
Apr 03, 2017 | 49.26 | 49.26 | 49.26 | 0 | -0.47(-0.95%) | |
Mar 28, 2017 | 49.73 | 49.73 | 49.73 | 0 | +1.06(+2.18%) | |
Mar 21, 2017 | 48.67 | 48.67 | 48.67 | 0 | -2.93(-5.68%) | |
Mar 16, 2017 | 51.60 | 51.60 | 51.60 | 6 | +0.25(+0.49%) | |
Mar 15, 2017 | 51.35 | 51.35 | 51.35 | 51.35 | 367 | +1.69(+3.40%) |
Mar 01, 2017 | 49.66 | 49.66 | 49.66 | 126 | -0.39(-0.78%) | |
Feb 27, 2017 | 50.05 | 50.05 | 50.05 | 11 | +0.44(+0.89%) | |
Feb 23, 2017 | 49.61 | 49.61 | 49.61 | 0 | +1.61(+3.35%) | |
Feb 09, 2017 | 48.00 | 48.00 | 48.00 | 0 | +2.44(+5.36%) | |
Jan 30, 2017 | 45.56 | 45.56 | 45.56 | 0 | +0.31(+0.69%) | |
Jan 20, 2017 | 45.25 | 45.25 | 45.25 | 0 | +1.41(+3.22%) | |
Jan 10, 2017 | 43.84 | 43.84 | 43.84 | 19 | -1.25(-2.78%) | |
Dec 23, 2016 | 45.09 | 45.09 | 45.09 | 0 | +1.13(+2.58%) | |
Dec 19, 2016 | 43.96 | 43.96 | 43.96 | 9 | +1.06(+2.47%) | |
Nov 28, 2016 | 42.90 | 42.90 | 42.90 | 42 | +1.42(+3.42%) | |
Nov 16, 2016 | 41.48 | 41.48 | 41.48 | 19 | -1.72(-3.98%) | |
Nov 14, 2016 | 43.20 | 43.20 | 43.20 | 32 | -1.28(-2.88%) | |
Nov 09, 2016 | 44.48 | 44.48 | 44.48 | 0 | +0.93(+2.14%) | |
Nov 08, 2016 | 43.50 | 43.71 | 43.50 | 43.55 | 7,131 | -0.70(-1.58%) |
Oct 27, 2016 | 44.25 | 44.25 | 44.25 | 0 | -2.11(-4.55%) | |
Oct 05, 2016 | 46.36 | 46.36 | 46.36 | 0 | +0.82(+1.80%) | |
Oct 03, 2016 | 45.54 | 45.54 | 45.54 | 45.54 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 45.54 | 45.54 | 45.54 | 45.54 | 5 | +0.00(+0.00%) |
Sep 29, 2016 | 45.54 | 45.54 | 45.54 | 45.54 | 4 | +0.00(+0.00%) |
Sep 28, 2016 | 45.54 | 45.54 | 45.54 | 0 | -1.37(-2.92%) | |
Sep 27, 2016 | 46.91 | 46.91 | 46.91 | 46.91 | 5 | +0.00(+0.00%) |
Sep 06, 2016 | 46.91 | 46.91 | 46.91 | 67 | -0.40(-0.85%) | |
Aug 26, 2016 | 47.31 | 47.31 | 47.31 | 0 | +0.28(+0.60%) | |
Aug 05, 2016 | 47.03 | 47.03 | 47.03 | 0 | +1.19(+2.60%) | |
Aug 02, 2016 | 45.84 | 45.84 | 45.84 | 6 | +5.14(+12.63%) | |
Jul 14, 2016 | 40.70 | 40.70 | 40.70 | 23 | +1.56(+3.99%) | |
Jul 11, 2016 | 39.14 | 39.14 | 39.14 | 0 | +1.23(+3.24%) | |
Jul 08, 2016 | 37.91 | 192 | -0.77(-1.99%) | |||
Jul 05, 2016 | 39.08 | 39.10 | 38.68 | 38.68 | 568 | -1.72(-4.25%) |
Jun 30, 2016 | 40.40 | 40.40 | 40.40 | 0 | -0.55(-1.36%) | |
Jun 29, 2016 | 40.95 | 40.95 | 40.95 | 40.95 | 517 | +0.91(+2.27%) |
Jun 28, 2016 | 40.04 | 40.04 | 40.04 | 40.04 | 326 | +0.51(+1.29%) |
Jun 27, 2016 | 39.53 | 39.53 | 39.53 | 39.53 | 138 | -0.21(-0.53%) |
Jun 21, 2016 | 39.74 | 39.74 | 39.74 | 111 | -0.14(-0.35%) | |
Jun 20, 2016 | 39.88 | 39.88 | 39.88 | 39.88 | 225 | +0.36(+0.90%) |
Jun 17, 2016 | 39.47 | 39.52 | 39.47 | 39.52 | 325 | +0.84(+2.18%) |
Jun 16, 2016 | 38.68 | 38.68 | 38.68 | 38.68 | 544 | -0.97(-2.45%) |
Jun 13, 2016 | 39.65 | 39.65 | 39.65 | 7 | -1.94(-4.66%) | |
Jun 06, 2016 | 41.59 | 41.59 | 41.59 | 0 | +0.65(+1.59%) | |
Jun 03, 2016 | 41.28 | 41.28 | 40.82 | 40.94 | 1,076 | +0.30(+0.74%) |
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.