Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2017 | 42.25 | 42.25 | 42.25 | 0 | +0.33(+0.78%) | |
Apr 24, 2017 | 41.86 | 41.92 | 41.86 | 41.92 | 2,303 | +0.56(+1.36%) |
Apr 17, 2017 | 41.36 | 41.36 | 41.36 | 0 | -0.48(-1.14%) | |
Apr 10, 2017 | 41.84 | 28 | +0.10(+0.23%) | |||
Apr 06, 2017 | 41.74 | 42 | +0.13(+0.32%) | |||
Apr 03, 2017 | 41.61 | 5 | -0.29(-0.70%) | |||
Mar 31, 2017 | 41.90 | 41.91 | 41.90 | 41.91 | 344 | +0.54(+1.31%) |
Mar 27, 2017 | 41.36 | 4 | -0.06(-0.15%) | |||
Mar 22, 2017 | 41.42 | 41.42 | 41.42 | 0 | -0.14(-0.34%) | |
Mar 21, 2017 | 41.56 | 41.56 | 41.56 | 41.56 | 243 | -0.76(-1.79%) |
Mar 20, 2017 | 42.32 | 42.32 | 42.32 | 42.32 | 16 | +0.00(+0.00%) |
Mar 15, 2017 | 42.32 | 3 | +0.48(+1.15%) | |||
Mar 14, 2017 | 41.80 | 41.84 | 41.80 | 41.84 | 3,773 | -0.14(-0.32%) |
Mar 13, 2017 | 41.98 | 41.98 | 41.98 | 41.98 | 136 | +0.11(+0.27%) |
Mar 09, 2017 | 41.86 | 2 | -0.15(-0.37%) | |||
Mar 08, 2017 | 42.01 | 42.02 | 42.01 | 42.02 | 414 | -0.23(-0.55%) |
Mar 03, 2017 | 42.25 | 16 | +0.26(+0.61%) | |||
Feb 28, 2017 | 41.99 | 29 | +0.03(+0.06%) | |||
Feb 22, 2017 | 41.97 | 1 | -0.01(-0.03%) | |||
Feb 21, 2017 | 41.82 | 41.98 | 41.82 | 41.98 | 794 | +0.53(+1.27%) |
Feb 17, 2017 | 41.45 | 41.45 | 41.45 | 0 | +0.03(+0.06%) | |
Feb 14, 2017 | 41.43 | 41.43 | 41.43 | 0 | +0.03(+0.07%) | |
Feb 13, 2017 | 41.19 | 41.40 | 41.19 | 41.40 | 2,570 | +0.59(+1.46%) |
Feb 06, 2017 | 40.80 | 40.80 | 40.80 | 0 | +0.46(+1.14%) | |
Feb 02, 2017 | 40.34 | 40.34 | 40.34 | 0 | -0.06(-0.15%) | |
Jan 31, 2017 | 40.40 | 40.40 | 40.40 | 0 | -0.17(-0.42%) | |
Jan 27, 2017 | 40.57 | 56 | -0.18(-0.44%) | |||
Jan 25, 2017 | 40.75 | 1 | +0.22(+0.53%) | |||
Jan 24, 2017 | 40.53 | 40.53 | 40.53 | 40.53 | 271 | +0.29(+0.72%) |
Jan 23, 2017 | 40.48 | 40.48 | 40.24 | 40.24 | 600 | +0.08(+0.20%) |
Jan 19, 2017 | 40.16 | 40.16 | 40.16 | 0 | -0.33(-0.81%) | |
Jan 17, 2017 | 40.49 | 40.49 | 40.49 | 0 | -0.04(-0.10%) | |
Jan 10, 2017 | 40.53 | 40.53 | 40.53 | 0 | +0.03(+0.08%) | |
Jan 09, 2017 | 40.50 | 40.50 | 40.50 | 40.50 | 195 | -0.08(-0.19%) |
Jan 06, 2017 | 40.56 | 40.58 | 40.56 | 40.58 | 1,674 | +0.50(+1.24%) |
Jan 03, 2017 | 40.08 | 39 | -0.24(-0.61%) | |||
Dec 28, 2016 | 40.33 | 40.33 | 40.33 | 0 | -0.10(-0.24%) | |
Dec 21, 2016 | 40.42 | 5 | +0.00(+0.01%) | |||
Dec 15, 2016 | 40.42 | 56 | -0.09(-0.23%) | |||
Dec 13, 2016 | 40.51 | 40.51 | 40.51 | 0 | +0.13(+0.32%) | |
Dec 12, 2016 | 40.56 | 40.56 | 40.38 | 40.38 | 454 | +0.08(+0.20%) |
Dec 09, 2016 | 40.30 | 40.30 | 40.30 | 40.30 | 3,192 | +0.90(+2.30%) |
Dec 06, 2016 | 39.40 | 39.40 | 39.40 | 0 | +0.22(+0.57%) | |
Nov 28, 2016 | 39.18 | 39.18 | 39.18 | 0 | +0.02(+0.06%) | |
Nov 22, 2016 | 39.16 | 1 | +0.46(+1.20%) | |||
Nov 16, 2016 | 38.69 | 38.69 | 38.69 | 0 | +0.22(+0.57%) | |
Nov 11, 2016 | 38.47 | 38.47 | 38.47 | 0 | +0.12(+0.32%) | |
Nov 09, 2016 | 38.35 | 1 | +0.14(+0.37%) | |||
Oct 03, 2016 | 38.21 | 38.21 | 38.21 | 38.21 | 1 | +0.00(+0.00%) |
Sep 30, 2016 | 38.21 | 38.21 | 38.21 | 38.21 | 3 | +0.00(+0.00%) |
Sep 29, 2016 | 38.21 | 38.21 | 38.21 | 38.21 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 38.21 | 38.21 | 38.21 | 38.21 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 38.21 | 38.21 | 38.21 | 38.21 | 0 | +0.24(+0.64%) |
Sep 19, 2016 | 37.97 | 37.97 | 37.97 | 0 | +0.11(+0.30%) | |
Sep 12, 2016 | 37.85 | 37.85 | 37.85 | 37.85 | 342 | -0.85(-2.19%) |
Sep 06, 2016 | 38.59 | 38.70 | 38.70 | 38.70 | 571 | -0.01(-0.03%) |
Aug 29, 2016 | 38.73 | 38.71 | 38.71 | 38.71 | 571 | -0.20(-0.51%) |
Aug 15, 2016 | 38.91 | 38.91 | 38.91 | 38.91 | 22 | +0.13(+0.34%) |
Aug 12, 2016 | 38.78 | 38.78 | 38.78 | 38.78 | 154 | +0.10(+0.25%) |
Aug 08, 2016 | 38.69 | 38.68 | 38.68 | 38.68 | 342 | +0.41(+1.07%) |
Aug 01, 2016 | 38.27 | 38.27 | 38.27 | 38.27 | 34 | -0.28(-0.73%) |
Jul 25, 2016 | 38.60 | 38.55 | 38.55 | 38.55 | 342 | -0.13(-0.34%) |
Jul 22, 2016 | 38.68 | 38.68 | 38.68 | 38.68 | 300 | -0.05(-0.14%) |
Jul 18, 2016 | 38.65 | 38.74 | 38.74 | 38.74 | 685 | +0.17(+0.45%) |
Jul 12, 2016 | 38.56 | 38.56 | 38.56 | 38.56 | 228 | +0.48(+1.27%) |
Jul 08, 2016 | 38.08 | 38.08 | 38.08 | 38.08 | 13 | +0.63(+1.68%) |
Jul 05, 2016 | 37.33 | 37.45 | 37.33 | 37.45 | 521 | -0.09(-0.24%) |
Jun 30, 2016 | 37.52 | 37.54 | 37.54 | 37.54 | 457 | +1.27(+3.50%) |
Jun 28, 2016 | 36.21 | 36.27 | 36.27 | 36.27 | 914 | -0.60(-1.62%) |
Jun 24, 2016 | 36.90 | 36.86 | 36.86 | 36.86 | 1,486 | -0.57(-1.52%) |
Jun 22, 2016 | 37.43 | 37.43 | 37.43 | 37.43 | 1 | +0.19(+0.50%) |
Jun 20, 2016 | 36.99 | 37.25 | 37.25 | 37.25 | 0 | +0.25(+0.68%) |
Jun 17, 2016 | 36.99 | 36.99 | 36.99 | 36.99 | 315 | -0.74(-1.96%) |
Jun 09, 2016 | 37.67 | 37.73 | 37.73 | 37.73 | 803 | +0.00(+0.00%) |
Jun 08, 2016 | 37.81 | 37.84 | 37.73 | 37.73 | 1,199 | +0.27(+0.72%) |
Jun 02, 2016 | 37.46 | 37.46 | 37.46 | 37.46 | 688 | +0.06(+0.16%) |
Jun 01, 2016 | 37.25 | 37.40 | 37.25 | 37.40 | 1,055 | +0.08(+0.21%) |
May 31, 2016 | 37.38 | 37.38 | 37.32 | 37.32 | 378 | -0.05(-0.14%) |
May 27, 2016 | 37.38 | 37.38 | 37.38 | 37.38 | 1,147 | +0.05(+0.14%) |
May 26, 2016 | 37.37 | 37.37 | 37.32 | 37.32 | 306 | -0.03(-0.09%) |
May 25, 2016 | 37.36 | 37.36 | 37.36 | 37.36 | 114 | +0.37(+1.01%) |
May 24, 2016 | 36.98 | 36.98 | 36.98 | 36.98 | 114 | +0.26(+0.71%) |
May 23, 2016 | 36.72 | 36.72 | 36.72 | 36.72 | 149 | -0.03(-0.07%) |
May 20, 2016 | 36.72 | 36.75 | 36.72 | 36.75 | 343 | +0.33(+0.91%) |
May 19, 2016 | 36.42 | 36.42 | 36.42 | 36.42 | 195 | -0.14(-0.38%) |
May 18, 2016 | 36.62 | 36.62 | 36.56 | 36.56 | 437 | -0.34(-0.92%) |
May 16, 2016 | 36.90 | 36.90 | 36.90 | 36.90 | 34 | +0.17(+0.47%) |
May 13, 2016 | 36.84 | 36.84 | 36.72 | 36.72 | 1,091 | -0.24(-0.66%) |
May 12, 2016 | 36.84 | 36.97 | 36.80 | 36.97 | 516 | -0.03(-0.07%) |
May 11, 2016 | 37.19 | 37.19 | 36.99 | 36.99 | 2,639 | +0.06(+0.17%) |
May 09, 2016 | 36.75 | 36.93 | 36.93 | 36.93 | 3,672 | +0.20(+0.55%) |
May 06, 2016 | 36.73 | 36.73 | 36.73 | 36.73 | 128 | +0.04(+0.12%) |
May 04, 2016 | 36.80 | 36.69 | 36.69 | 36.69 | 1,147 | -0.51(-1.38%) |
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.