Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 23, 2018 | 44.75 | 44.75 | 44.75 | 3 | -1.12(-2.44%) | |
Mar 22, 2018 | 46.11 | 46.43 | 45.87 | 45.87 | 1,020 | +2.12(+4.86%) |
Mar 14, 2018 | 43.75 | 43.75 | 43.75 | 14 | +0.25(+0.57%) | |
Mar 12, 2018 | 43.50 | 43.50 | 43.50 | 150 | -1.47(-3.27%) | |
Mar 09, 2018 | 44.97 | 44.97 | 44.97 | 44.97 | 342 | +0.74(+1.67%) |
Mar 08, 2018 | 44.62 | 44.62 | 44.23 | 44.23 | 300 | +1.96(+4.64%) |
Mar 02, 2018 | 42.27 | 42.27 | 42.27 | 1 | -0.33(-0.77%) | |
Mar 01, 2018 | 42.63 | 42.63 | 42.60 | 42.60 | 337 | -0.93(-2.14%) |
Feb 27, 2018 | 43.53 | 43.53 | 43.53 | 56 | +0.93(+2.18%) | |
Feb 26, 2018 | 42.36 | 42.80 | 42.36 | 42.60 | 2,122 | +0.76(+1.82%) |
Feb 23, 2018 | 41.84 | 41.84 | 41.84 | 41.84 | 101 | +0.75(+1.82%) |
Feb 22, 2018 | 41.09 | 41.09 | 41.09 | 41.09 | 250 | +0.29(+0.71%) |
Feb 20, 2018 | 40.80 | 40.80 | 40.80 | 41 | -0.63(-1.52%) | |
Feb 16, 2018 | 41.43 | 41.43 | 41.43 | 0 | +1.00(+2.46%) | |
Feb 15, 2018 | 40.43 | 40.43 | 40.43 | 40.43 | 651 | +0.03(+0.08%) |
Feb 13, 2018 | 40.40 | 40.40 | 40.40 | 140 | -0.82(-1.99%) | |
Feb 12, 2018 | 41.22 | 41.22 | 41.22 | 41.22 | 149 | +0.78(+1.93%) |
Feb 09, 2018 | 40.33 | 40.77 | 39.32 | 40.44 | 1,173 | -0.78(-1.88%) |
Feb 08, 2018 | 41.48 | 42.00 | 40.58 | 41.22 | 2,208 | +0.90(+2.22%) |
Feb 07, 2018 | 40.10 | 40.32 | 40.10 | 40.32 | 2,214 | -5.16(-11.35%) |
Feb 06, 2018 | 45.48 | 45.48 | 45.48 | 45.48 | 332 | -0.57(-1.24%) |
Jan 30, 2018 | 46.05 | 46.05 | 46.05 | 95 | -2.45(-5.04%) | |
Jan 24, 2018 | 48.50 | 48.50 | 48.50 | 9 | -0.38(-0.79%) | |
Jan 22, 2018 | 48.88 | 48.88 | 48.88 | 223 | -0.60(-1.21%) | |
Jan 19, 2018 | 49.17 | 49.49 | 49.17 | 49.48 | 310 | -0.22(-0.44%) |
Jan 18, 2018 | 50.22 | 50.22 | 49.63 | 49.70 | 595 | -1.19(-2.34%) |
Jan 17, 2018 | 51.00 | 51.00 | 50.89 | 50.89 | 342 | +0.68(+1.35%) |
Jan 16, 2018 | 50.21 | 50.21 | 50.21 | 50.21 | 101 | +0.43(+0.86%) |
Jan 11, 2018 | 49.78 | 49.78 | 49.78 | 0 | -0.23(-0.46%) | |
Jan 09, 2018 | 50.01 | 50.01 | 50.01 | 65 | +1.99(+4.15%) | |
Jan 02, 2018 | 48.02 | 48.02 | 48.02 | 121 | -0.17(-0.36%) | |
Dec 28, 2017 | 48.19 | 48.19 | 48.19 | 0 | -0.60(-1.24%) | |
Dec 22, 2017 | 48.79 | 48.79 | 48.79 | 0 | -0.74(-1.49%) | |
Dec 21, 2017 | 49.53 | 49.53 | 49.53 | 49.53 | 100 | +0.48(+0.97%) |
Dec 19, 2017 | 49.05 | 49.05 | 49.05 | 2 | +0.85(+1.77%) | |
Dec 14, 2017 | 48.20 | 48.20 | 48.20 | 50 | +0.09(+0.19%) | |
Dec 13, 2017 | 47.60 | 48.11 | 47.60 | 48.11 | 485 | +1.27(+2.71%) |
Dec 11, 2017 | 46.84 | 46.84 | 46.84 | 10 | +0.78(+1.68%) | |
Dec 08, 2017 | 46.06 | 46.06 | 46.06 | 46.06 | 100 | +1.03(+2.29%) |
Dec 05, 2017 | 45.03 | 45.03 | 45.03 | 3 | -1.39(-2.98%) | |
Dec 04, 2017 | 46.56 | 46.42 | 46.42 | 1,169 | +1.22(+2.70%) | |
Dec 01, 2017 | 45.20 | 45.20 | 45.20 | 45.20 | 128 | -0.01(-0.02%) |
Nov 30, 2017 | 45.21 | 45.21 | 45.21 | 45.21 | 159 | -0.79(-1.72%) |
Nov 29, 2017 | 46.00 | 46.00 | 46.00 | 46.00 | 172 | +0.30(+0.66%) |
Nov 28, 2017 | 46.71 | 46.85 | 45.70 | 45.70 | 829 | -1.05(-2.25%) |
Nov 22, 2017 | 46.75 | 46.75 | 46.75 | 18 | +0.60(+1.30%) | |
Nov 21, 2017 | 46.74 | 46.74 | 46.15 | 46.15 | 505 | +0.36(+0.79%) |
Nov 16, 2017 | 45.79 | 45.79 | 45.79 | 40 | +0.46(+1.01%) | |
Nov 15, 2017 | 45.17 | 45.33 | 45.17 | 45.33 | 325 | +0.14(+0.31%) |
Nov 14, 2017 | 45.19 | 45.19 | 45.19 | 45.19 | 101 | -0.86(-1.87%) |
Nov 13, 2017 | 46.05 | 46.05 | 46.05 | 46.05 | 124 | +1.28(+2.86%) |
Nov 08, 2017 | 44.77 | 44.77 | 44.77 | 116 | +1.52(+3.50%) | |
Nov 07, 2017 | 43.26 | 43.26 | 43.26 | 43.26 | 53,646 | +0.22(+0.50%) |
Nov 06, 2017 | 43.04 | 43.04 | 43.04 | 43.04 | 813 | +0.01(+0.01%) |
Nov 03, 2017 | 43.03 | 43.03 | 43.03 | 43.03 | 100 | +2.47(+6.10%) |
Oct 31, 2017 | 40.56 | 40.56 | 40.56 | 79 | +0.62(+1.55%) | |
Oct 30, 2017 | 39.55 | 39.94 | 39.45 | 39.94 | 468 | +0.44(+1.11%) |
Oct 27, 2017 | 39.92 | 39.92 | 39.50 | 39.50 | 250 | +0.92(+2.38%) |
Oct 20, 2017 | 38.58 | 38.58 | 38.58 | 1 | +0.69(+1.82%) | |
Oct 19, 2017 | 38.27 | 38.27 | 37.89 | 37.89 | 300 | -1.11(-2.85%) |
Oct 16, 2017 | 39.00 | 39.00 | 39.00 | 100 | +0.60(+1.56%) | |
Oct 11, 2017 | 38.40 | 38.40 | 38.40 | 0 | +0.00(+0.01%) | |
Oct 10, 2017 | 38.74 | 38.74 | 38.40 | 38.40 | 1,028 | +0.37(+0.96%) |
Oct 09, 2017 | 37.51 | 38.03 | 37.51 | 38.03 | 1,820 | +0.68(+1.83%) |
Oct 05, 2017 | 37.35 | 37.35 | 37.35 | 10 | -0.43(-1.14%) | |
Oct 04, 2017 | 38.15 | 38.24 | 37.78 | 37.78 | 358 | -1.14(-2.93%) |
Oct 03, 2017 | 38.93 | 38.98 | 38.52 | 38.92 | 1,028 | +1.05(+2.77%) |
Sep 29, 2017 | 37.87 | 37.87 | 37.87 | 71 | +1.48(+4.07%) | |
Sep 26, 2017 | 36.39 | 36.39 | 36.39 | 77 | +0.33(+0.92%) | |
Sep 25, 2017 | 36.06 | 36.06 | 36.06 | 36.06 | 449 | -0.25(-0.69%) |
Sep 22, 2017 | 35.74 | 36.31 | 35.74 | 36.31 | 241 | +0.69(+1.94%) |
Sep 19, 2017 | 35.62 | 35.62 | 35.62 | 0 | +0.02(+0.06%) | |
Sep 12, 2017 | 35.60 | 35.60 | 35.60 | 0 | +0.09(+0.24%) | |
Aug 31, 2017 | 35.52 | 35.52 | 35.52 | 6 | -0.30(-0.84%) | |
Aug 28, 2017 | 35.81 | 35.81 | 35.81 | 59 | +0.64(+1.83%) | |
Aug 22, 2017 | 35.17 | 35.17 | 35.17 | 90 | +0.08(+0.23%) | |
Aug 17, 2017 | 35.09 | 35.09 | 35.09 | 0 | +0.78(+2.26%) | |
Aug 16, 2017 | 34.31 | 34.31 | 34.31 | 34.31 | 100 | -0.44(-1.25%) |
Aug 15, 2017 | 34.75 | 34.75 | 34.75 | 34.75 | 530 | -0.31(-0.88%) |
Aug 14, 2017 | 35.01 | 35.06 | 35.01 | 35.06 | 301 | +0.74(+2.16%) |
Aug 09, 2017 | 34.32 | 34.32 | 34.32 | 36 | +0.26(+0.76%) | |
Aug 08, 2017 | 34.06 | 34.06 | 34.06 | 34.06 | 126 | +0.31(+0.92%) |
Aug 07, 2017 | 33.39 | 33.85 | 33.32 | 33.75 | 1,650 | +0.97(+2.96%) |
Aug 04, 2017 | 32.47 | 32.79 | 32.47 | 32.78 | 400 | +1.16(+3.65%) |
Aug 02, 2017 | 31.62 | 31.62 | 31.62 | 0 | -0.59(-1.82%) | |
Aug 01, 2017 | 32.45 | 32.45 | 32.21 | 32.21 | 220 | -0.32(-1.00%) |
Jul 28, 2017 | 32.53 | 32.53 | 32.53 | 22 | +0.03(+0.09%) | |
Jul 26, 2017 | 32.51 | 32.51 | 32.51 | 96 | -0.10(-0.30%) | |
Jul 19, 2017 | 32.60 | 32.60 | 32.60 | 0 | -0.38(-1.14%) | |
Jul 18, 2017 | 32.72 | 32.98 | 32.72 | 32.98 | 504 | +0.64(+1.98%) |
Jul 17, 2017 | 32.34 | 32.34 | 32.34 | 32.34 | 320 | -0.00(-0.02%) |
Jul 14, 2017 | 32.34 | 32.34 | 32.34 | 32.34 | 120 | +0.74(+2.36%) |
Jul 13, 2017 | 31.44 | 31.60 | 31.44 | 31.60 | 200 | +0.05(+0.16%) |
Jul 10, 2017 | 31.55 | 31.55 | 31.55 | 22 | +0.84(+2.74%) | |
Jul 07, 2017 | 30.73 | 30.79 | 30.71 | 30.71 | 1,080 | -3.07(-9.09%) |
Jul 03, 2017 | 33.78 | 33.78 | 33.78 | 33.78 | 56 | +0.00(+0.00%) |
Jun 29, 2017 | 33.78 | 33.78 | 33.78 | 0 | +0.02(+0.06%) | |
Jun 27, 2017 | 33.76 | 33.76 | 33.76 | 230 | -1.05(-3.03%) | |
Jun 26, 2017 | 35.00 | 35.00 | 34.81 | 34.81 | 238 | +0.09(+0.27%) |
Jun 22, 2017 | 34.72 | 34.72 | 34.72 | 45 | +0.17(+0.49%) | |
Jun 21, 2017 | 34.55 | 34.55 | 34.55 | 34.55 | 273 | -0.25(-0.72%) |
Jun 20, 2017 | 34.80 | 34.80 | 34.80 | 34.80 | 515 | +0.00(+0.00%) |
Jun 19, 2017 | 34.73 | 34.96 | 34.73 | 34.80 | 612 | +1.45(+4.35%) |
Jun 14, 2017 | 33.35 | 33.35 | 33.35 | 30 | +0.36(+1.09%) | |
Jun 13, 2017 | 32.95 | 33.10 | 32.75 | 32.99 | 8,302 | -0.01(-0.03%) |
Jun 12, 2017 | 32.76 | 33.00 | 32.76 | 33.00 | 7,466 | +0.40(+1.23%) |
Jun 09, 2017 | 32.74 | 33.03 | 32.46 | 32.60 | 2,416 | -1.01(-3.01%) |
Jun 08, 2017 | 33.61 | 33.61 | 33.61 | 33.61 | 302 | -0.94(-2.72%) |
Jun 07, 2017 | 34.46 | 34.55 | 34.46 | 34.55 | 604 | +0.55(+1.62%) |
Jun 06, 2017 | 34.10 | 34.10 | 33.89 | 34.00 | 400 | +1.74(+5.39%) |
Jun 01, 2017 | 32.26 | 32.26 | 32.26 | 294 | +0.23(+0.70%) | |
May 31, 2017 | 32.03 | 32.03 | 32.03 | 32.03 | 243 | +0.28(+0.88%) |
May 30, 2017 | 31.75 | 31.75 | 31.75 | 31.75 | 177 | +0.00(+0.02%) |
May 26, 2017 | 31.75 | 31.75 | 31.75 | 31.75 | 200 | +0.06(+0.19%) |
May 25, 2017 | 31.18 | 31.69 | 31.18 | 31.69 | 1,595 | +0.99(+3.22%) |
May 24, 2017 | 30.70 | 30.70 | 30.70 | 30.70 | 136 | -0.90(-2.85%) |
May 23, 2017 | 31.60 | 31.60 | 31.60 | 31.60 | 300 | -0.52(-1.62%) |
May 22, 2017 | 31.59 | 32.13 | 31.58 | 32.12 | 2,100 | +0.62(+1.97%) |
May 19, 2017 | 31.50 | 31.50 | 31.50 | 31.50 | 526 | -0.70(-2.17%) |
May 18, 2017 | 32.13 | 32.21 | 32.13 | 32.20 | 665 | +1.13(+3.64%) |
May 17, 2017 | 31.07 | 31.07 | 31.07 | 31.07 | 315 | -0.50(-1.59%) |
May 16, 2017 | 31.57 | 31.57 | 31.57 | 31.57 | 155 | +0.30(+0.97%) |
May 11, 2017 | 31.27 | 31.27 | 31.27 | 0 | +0.38(+1.25%) | |
May 08, 2017 | 30.89 | 30.89 | 30.89 | 25 | +0.94(+3.12%) | |
May 04, 2017 | 29.95 | 29.95 | 29.95 | 0 | -0.05(-0.17%) | |
May 03, 2017 | 30.00 | 30.00 | 30.00 | 30.00 | 119 | +0.10(+0.33%) |
May 02, 2017 | 30.09 | 30.09 | 29.90 | 29.90 | 200 | +0.10(+0.34%) |
May 01, 2017 | 29.80 | 29.80 | 29.80 | 29.80 | 430 | +0.10(+0.32%) |
Apr 27, 2017 | 29.70 | 29.70 | 29.70 | 50 | +0.49(+1.69%) | |
Apr 24, 2017 | 29.21 | 29.21 | 29.21 | 0 | +0.38(+1.32%) | |
Apr 21, 2017 | 29.00 | 29.00 | 28.57 | 28.83 | 640 | -0.27(-0.93%) |
Apr 20, 2017 | 29.11 | 29.15 | 29.10 | 29.10 | 1,210 | +0.42(+1.46%) |
Apr 18, 2017 | 28.68 | 28.68 | 28.68 | 200 | -0.63(-2.15%) | |
Apr 17, 2017 | 28.91 | 29.31 | 28.91 | 29.31 | 2,861 | +0.81(+2.84%) |
Apr 13, 2017 | 28.50 | 28.50 | 28.50 | 28.50 | 408 | -0.15(-0.52%) |
Apr 10, 2017 | 28.65 | 28.65 | 28.65 | 3 | -0.63(-2.14%) | |
Apr 05, 2017 | 29.28 | 29.28 | 29.28 | 55 | +0.41(+1.41%) | |
Apr 04, 2017 | 28.85 | 28.87 | 28.85 | 28.87 | 775 | +0.05(+0.19%) |
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.