Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 45.88 | 45.92 | 45.75 | 45.87 | 12,583 | +0.21(+0.47%) |
Nov 29, 2017 | 45.85 | 45.85 | 45.61 | 45.66 | 7,919 | -0.12(-0.27%) |
Nov 28, 2017 | 45.81 | 45.81 | 45.78 | 45.78 | 1,340 | +0.17(+0.37%) |
Nov 27, 2017 | 45.62 | 45.65 | 45.62 | 45.61 | 8,437 | +0.24(+0.53%) |
Nov 22, 2017 | 45.37 | 45.37 | 45.37 | 0 | -0.01(-0.02%) | |
Nov 21, 2017 | 45.38 | 45.38 | 45.38 | 45.38 | 1,264 | +0.22(+0.49%) |
Nov 20, 2017 | 45.16 | 45.17 | 45.16 | 45.16 | 4,674 | +0.19(+0.41%) |
Nov 17, 2017 | 45.03 | 45.06 | 44.97 | 44.97 | 2,604 | -0.12(-0.27%) |
Nov 16, 2017 | 45.06 | 45.11 | 45.01 | 45.09 | 2,042 | +0.36(+0.81%) |
Nov 15, 2017 | 44.49 | 44.76 | 44.49 | 44.73 | 3,968 | -0.17(-0.38%) |
Nov 14, 2017 | 44.87 | 44.90 | 44.86 | 44.90 | 1,073 | +0.03(+0.07%) |
Nov 10, 2017 | 44.87 | 44.87 | 44.87 | 167 | -0.15(-0.34%) | |
Nov 09, 2017 | 44.96 | 45.06 | 44.96 | 45.02 | 6,368 | -0.19(-0.43%) |
Nov 08, 2017 | 45.23 | 45.25 | 45.22 | 45.22 | 2,153 | +0.17(+0.38%) |
Nov 07, 2017 | 45.09 | 45.11 | 45.05 | 45.05 | 952 | -0.14(-0.32%) |
Nov 06, 2017 | 45.23 | 45.23 | 45.19 | 45.19 | 567 | +0.06(+0.14%) |
Nov 03, 2017 | 45.12 | 45.13 | 45.12 | 45.13 | 876 | -0.04(-0.08%) |
Nov 02, 2017 | 45.13 | 45.16 | 45.13 | 45.16 | 3,495 | -0.03(-0.06%) |
Nov 01, 2017 | 45.31 | 45.31 | 45.19 | 45.19 | 1,260 | +0.11(+0.25%) |
Oct 31, 2017 | 45.08 | 45.08 | 45.08 | 45.08 | 2,333 | +0.17(+0.38%) |
Oct 30, 2017 | 44.86 | 44.91 | 44.82 | 44.91 | 2,088 | +0.11(+0.24%) |
Oct 27, 2017 | 44.80 | 44.80 | 44.80 | 44.80 | 464 | +0.20(+0.44%) |
Oct 25, 2017 | 44.61 | 44.61 | 44.61 | 103 | -0.24(-0.54%) | |
Oct 24, 2017 | 44.85 | 44.87 | 44.80 | 44.85 | 1,897 | -0.00(-0.01%) |
Oct 23, 2017 | 44.96 | 44.96 | 44.85 | 44.85 | 2,708 | -0.13(-0.30%) |
Oct 20, 2017 | 44.99 | 44.99 | 44.99 | 44.99 | 364 | -0.12(-0.26%) |
Oct 19, 2017 | 45.14 | 45.14 | 45.02 | 45.10 | 3,804 | -0.04(-0.10%) |
Oct 18, 2017 | 45.15 | 45.15 | 45.15 | 45.15 | 253 | +0.24(+0.53%) |
Oct 17, 2017 | 44.91 | 44.91 | 44.91 | 44.91 | 121 | -0.30(-0.66%) |
Oct 13, 2017 | 45.21 | 45.21 | 45.21 | 0 | +0.83(+1.87%) | |
Oct 09, 2017 | 44.38 | 44.38 | 44.38 | 0 | +0.09(+0.21%) | |
Oct 06, 2017 | 44.17 | 44.29 | 44.17 | 44.29 | 292 | -0.19(-0.42%) |
Oct 04, 2017 | 44.48 | 44.48 | 44.48 | 0 | -0.12(-0.26%) | |
Oct 03, 2017 | 44.54 | 44.59 | 44.54 | 44.59 | 1,890 | +0.18(+0.40%) |
Oct 02, 2017 | 44.32 | 44.42 | 44.32 | 44.41 | 828 | -0.13(-0.30%) |
Sep 29, 2017 | 44.34 | 44.62 | 44.34 | 44.55 | 10,897 | +0.36(+0.82%) |
Sep 28, 2017 | 44.19 | 44.19 | 44.19 | 44.19 | 698 | +0.05(+0.12%) |
Sep 27, 2017 | 44.03 | 44.19 | 44.03 | 44.13 | 3,025 | -0.00(-0.00%) |
Sep 26, 2017 | 44.23 | 44.26 | 44.13 | 44.13 | 5,950 | -0.20(-0.46%) |
Sep 25, 2017 | 44.33 | 44.39 | 44.33 | 44.34 | 3,319 | -0.10(-0.21%) |
Sep 21, 2017 | 44.43 | 44.43 | 44.43 | 112 | -0.08(-0.18%) | |
Sep 20, 2017 | 44.78 | 44.80 | 44.50 | 44.51 | 25,843 | -0.21(-0.47%) |
Sep 19, 2017 | 44.77 | 44.77 | 44.69 | 44.72 | 7,807 | +0.00(+0.01%) |
Sep 18, 2017 | 44.78 | 44.78 | 44.64 | 44.72 | 5,810 | +0.05(+0.12%) |
Sep 15, 2017 | 44.70 | 44.70 | 44.67 | 44.67 | 1,534 | +0.02(+0.05%) |
Sep 14, 2017 | 44.59 | 44.65 | 44.55 | 44.65 | 962 | +0.05(+0.12%) |
Sep 13, 2017 | 44.68 | 44.68 | 44.59 | 44.59 | 1,322 | -0.34(-0.76%) |
Sep 12, 2017 | 44.91 | 44.97 | 44.91 | 44.94 | 1,399 | -0.00(-0.00%) |
Sep 11, 2017 | 44.94 | 45.00 | 44.94 | 44.94 | 3,788 | +0.22(+0.49%) |
Sep 08, 2017 | 44.70 | 44.72 | 44.70 | 44.72 | 1,840 | +0.46(+1.05%) |
Sep 06, 2017 | 44.25 | 44.25 | 44.25 | 0 | +0.16(+0.36%) | |
Sep 05, 2017 | 43.99 | 44.09 | 43.97 | 44.09 | 1,948 | -0.29(-0.64%) |
Aug 31, 2017 | 44.38 | 44.38 | 44.38 | 0 | +0.29(+0.65%) | |
Aug 30, 2017 | 44.10 | 44.12 | 44.01 | 44.09 | 7,876 | -0.09(-0.20%) |
Aug 25, 2017 | 44.18 | 44.18 | 44.18 | 119 | +0.01(+0.02%) | |
Aug 24, 2017 | 44.15 | 44.22 | 44.13 | 44.17 | 10,679 | +0.00(+0.00%) |
Aug 23, 2017 | 44.02 | 44.17 | 44.01 | 44.17 | 6,287 | +0.11(+0.24%) |
Aug 22, 2017 | 44.06 | 44.07 | 43.99 | 44.07 | 796 | +0.36(+0.82%) |
Aug 18, 2017 | 43.71 | 43.71 | 43.71 | 0 | -0.18(-0.40%) | |
Aug 17, 2017 | 44.07 | 44.15 | 43.88 | 43.88 | 1,820 | -0.33(-0.74%) |
Aug 16, 2017 | 44.04 | 44.21 | 44.04 | 44.21 | 1,052 | +0.31(+0.70%) |
Aug 15, 2017 | 43.55 | 43.90 | 43.55 | 43.90 | 2,367 | -0.11(-0.24%) |
Aug 14, 2017 | 43.98 | 44.00 | 43.98 | 44.00 | 23,266 | +0.25(+0.56%) |
Aug 11, 2017 | 43.78 | 43.80 | 43.76 | 43.76 | 826 | -0.63(-1.43%) |
Aug 08, 2017 | 44.39 | 44.39 | 44.39 | 0 | +0.01(+0.01%) | |
Aug 07, 2017 | 44.41 | 44.41 | 44.38 | 44.38 | 359 | -0.16(-0.35%) |
Aug 04, 2017 | 44.54 | 44.54 | 44.54 | 44.54 | 455 | -0.02(-0.04%) |
Aug 02, 2017 | 44.56 | 44.56 | 44.56 | 0 | +0.02(+0.04%) | |
Aug 01, 2017 | 44.62 | 44.62 | 44.54 | 44.54 | 1,934 | +0.28(+0.64%) |
Jul 28, 2017 | 44.26 | 44.26 | 44.26 | 0 | +0.26(+0.60%) | |
Jul 25, 2017 | 44.00 | 44.00 | 44.00 | 99 | +0.01(+0.02%) | |
Jul 24, 2017 | 43.99 | 43.99 | 43.99 | 43.99 | 227 | -0.14(-0.32%) |
Jul 21, 2017 | 44.12 | 44.13 | 44.12 | 44.13 | 483 | +0.26(+0.60%) |
Jul 17, 2017 | 43.86 | 43.86 | 43.86 | 0 | +0.86(+2.00%) | |
Jul 10, 2017 | 43.00 | 43.00 | 43.00 | 0 | -0.44(-1.01%) | |
Jul 03, 2017 | 43.44 | 43.44 | 43.44 | 43.44 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 43.44 | 43.44 | 43.44 | 0 | -0.25(-0.56%) |
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.