Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2016 | 33.49 | 32.86 | 32.86 | 32.86 | 3,424 | +0.28(+0.86%) |
| Apr 12, 2016 | 32.77 | 32.58 | 32.58 | 32.58 | 331 | +0.13(+0.39%) |
| Apr 08, 2016 | 33.04 | 32.45 | 32.45 | 32.45 | 7,180 | -0.15(-0.47%) |
| Apr 07, 2016 | 33.31 | 33.31 | 32.37 | 32.61 | 3,981 | +0.03(+0.08%) |
| Apr 06, 2016 | 32.14 | 32.98 | 32.14 | 32.58 | 7,870 | +1.45(+4.65%) |
| Apr 05, 2016 | 33.09 | 33.09 | 31.13 | 31.13 | 9,113 | -1.29(-3.97%) |
| Apr 04, 2016 | 31.64 | 33.13 | 31.64 | 32.42 | 8,782 | +1.32(+4.25%) |
| Apr 01, 2016 | 31.14 | 31.14 | 31.09 | 31.09 | 1,016 | -0.14(-0.43%) |
| Mar 31, 2016 | 31.54 | 31.54 | 31.23 | 31.23 | 220 | +0.14(+0.44%) |
| Mar 30, 2016 | 31.09 | 31.10 | 31.00 | 31.09 | 2,545 | +0.00(+0.00%) |
| Mar 28, 2016 | 31.09 | 31.09 | 31.09 | 31.09 | 18 | -0.14(-0.43%) |
| Mar 24, 2016 | 30.96 | 31.23 | 31.23 | 31.23 | 28,279 | +0.32(+1.03%) |
| Mar 23, 2016 | 30.87 | 30.91 | 30.87 | 30.91 | 80,862 | -0.36(-1.15%) |
| Mar 22, 2016 | 31.03 | 31.03 | 31.03 | 31.27 | 331 | -3.44(-9.91%) |
| Mar 16, 2016 | 34.72 | 34.72 | 34.72 | 34.72 | 110 | +0.54(+1.59%) |
| Mar 15, 2016 | 34.17 | 34.17 | 34.17 | 34.17 | 165 | +2.85(+9.10%) |
| Mar 04, 2016 | 31.24 | 31.32 | 31.32 | 31.32 | 331 | +1.58(+5.33%) |
| Mar 01, 2016 | 31.23 | 29.74 | 29.74 | 29.74 | 441 | -0.14(-0.45%) |
| Feb 29, 2016 | 29.87 | 29.87 | 29.87 | 29.87 | 110 | -1.44(-4.60%) |
| Feb 24, 2016 | 31.32 | 31.31 | 31.31 | 31.31 | 27 | -1.10(-3.38%) |
| Feb 16, 2016 | 32.00 | 32.41 | 32.41 | 32.41 | 773 | +0.55(+1.72%) |
| Feb 01, 2016 | 31.33 | 31.86 | 31.86 | 31.86 | 1,117 | -0.58(-1.79%) |
| Jan 25, 2016 | 32.44 | 32.44 | 32.44 | 32.44 | 111 | -1.57(-4.61%) |
| Jan 13, 2016 | 34.01 | 34.01 | 34.01 | 34.01 | 335 | +1.79(+5.56%) |
| Jan 11, 2016 | 34.17 | 32.22 | 32.22 | 32.22 | 335 | +0.00(+0.00%) |
| Jan 07, 2016 | 33.56 | 32.22 | 32.22 | 32.22 | 1,117 | -1.34(-4.00%) |
| Jan 06, 2016 | 33.56 | 33.56 | 33.56 | 33.56 | 223 | -2.23(-6.23%) |
| Jan 04, 2016 | 35.80 | 35.79 | 35.79 | 35.79 | 1,229 | +2.90(+8.82%) |
| Dec 30, 2015 | 32.44 | 32.89 | 32.89 | 32.89 | 2,346 | +1.57(+5.00%) |
| Dec 23, 2015 | 31.32 | 31.32 | 31.32 | 31.32 | 335 | +1.15(+3.80%) |
| Dec 14, 2015 | 30.21 | 30.18 | 30.18 | 30.18 | 1,564 | -2.26(-6.98%) |
| Dec 09, 2015 | 32.22 | 32.44 | 32.44 | 32.44 | 446 | +0.27(+0.83%) |
| Dec 08, 2015 | 32.17 | 32.17 | 32.17 | 32.17 | 111 | -0.58(-1.78%) |
| Dec 01, 2015 | 32.75 | 32.75 | 32.75 | 32.75 | 558 | -0.72(-2.14%) |
| Nov 16, 2015 | 33.47 | 33.47 | 33.47 | 33.47 | 446 | +1.17(+3.62%) |
| Nov 11, 2015 | 32.30 | 32.30 | 32.30 | 32.30 | 226 | -0.44(-1.35%) |
| Nov 09, 2015 | 32.79 | 32.74 | 32.74 | 32.74 | 904 | -0.32(-0.95%) |
| Nov 05, 2015 | 33.06 | 33.06 | 33.06 | 33.06 | 452 | +0.46(+1.40%) |
| Nov 03, 2015 | 32.60 | 32.60 | 32.60 | 32.60 | 226 | +2.96(+9.97%) |
| Nov 02, 2015 | 29.65 | 29.65 | 29.65 | 29.65 | 565 | +0.00(+0.02%) |
| Oct 30, 2015 | 29.65 | 29.65 | 29.64 | 29.64 | 700 | +0.44(+1.50%) |
| Oct 23, 2015 | 29.19 | 29.20 | 29.20 | 29.20 | 1,356 | -0.40(-1.35%) |
| Oct 16, 2015 | 29.60 | 29.60 | 29.60 | 29.60 | 226 | +0.68(+2.36%) |
| Oct 12, 2015 | 28.92 | 28.92 | 28.92 | 28.92 | 226 | -0.42(-1.45%) |
| Oct 07, 2015 | 29.34 | 29.34 | 29.34 | 29.34 | 113 | -0.04(-0.12%) |
| Sep 30, 2015 | 29.38 | 29.38 | 29.38 | 29.38 | 113 | +0.83(+2.91%) |
| Sep 23, 2015 | 28.55 | 28.55 | 28.55 | 28.55 | 113 | -0.83(-2.83%) |
| Sep 22, 2015 | 29.38 | 29.38 | 29.38 | 29.38 | 337 | +0.11(+0.37%) |
| Sep 16, 2015 | 29.34 | 29.27 | 29.27 | 29.27 | 678 | +0.85(+2.98%) |
| Sep 11, 2015 | 28.42 | 28.42 | 28.42 | 28.42 | 1,130 | -0.99(-3.37%) |
| Sep 10, 2015 | 29.20 | 29.42 | 29.20 | 29.42 | 565 | +0.92(+3.23%) |
| Sep 08, 2015 | 28.50 | 28.50 | 28.50 | 28.50 | 113 | -0.88(-3.01%) |
| Aug 28, 2015 | 29.42 | 29.38 | 29.38 | 29.38 | 452 | +1.25(+4.44%) |
| Aug 25, 2015 | 29.20 | 28.13 | 28.13 | 28.13 | 1,130 | -0.93(-3.20%) |
| Aug 24, 2015 | 29.65 | 29.65 | 29.06 | 29.06 | 1,600 | -1.69(-5.50%) |
| Aug 05, 2015 | 30.88 | 30.75 | 30.75 | 30.75 | 452 | -0.13(-0.43%) |
| Aug 04, 2015 | 30.88 | 30.88 | 30.88 | 30.88 | 536 | +0.11(+0.35%) |
| Jul 30, 2015 | 30.80 | 30.78 | 30.78 | 30.78 | 791 | -0.11(-0.34%) |
| Jul 28, 2015 | 30.80 | 30.88 | 30.88 | 30.88 | 4,633 | +0.00(+0.00%) |
| Jul 27, 2015 | 30.88 | 30.88 | 30.88 | 30.88 | 5,876 | +0.00(+0.00%) |
| Jul 24, 2015 | 30.88 | 30.89 | 30.88 | 30.88 | 5,424 | +0.27(+0.87%) |
| Jul 01, 2015 | 30.57 | 30.62 | 30.62 | 30.62 | 3,503 | -0.25(-0.80%) |
| Jun 30, 2015 | 31.58 | 31.58 | 30.87 | 30.87 | 232 | -1.21(-3.78%) |
| Jun 23, 2015 | 32.08 | 32.08 | 32.08 | 32.08 | 91 | +0.00(+0.00%) |
| Jun 18, 2015 | 32.08 | 32.08 | 32.08 | 32.08 | 452 | +0.04(+0.14%) |
| Jun 17, 2015 | 32.04 | 32.04 | 32.04 | 32.04 | 213 | +1.84(+6.08%) |
| Jun 16, 2015 | 31.42 | 31.42 | 30.20 | 30.20 | 1,131 | -1.88(-5.86%) |
| Jun 15, 2015 | 32.08 | 32.08 | 32.08 | 32.08 | 116 | +0.00(+0.00%) |
| Jun 11, 2015 | 32.08 | 32.08 | 32.08 | 32.08 | 565 | +0.00(+0.00%) |
| Jun 10, 2015 | 32.04 | 32.08 | 32.04 | 32.08 | 791 | -0.18(-0.55%) |
| Jun 08, 2015 | 32.26 | 32.26 | 32.26 | 32.26 | 1 | -0.04(-0.14%) |
| Jun 01, 2015 | 32.30 | 32.30 | 32.30 | 32.30 | 339 | -1.99(-5.81%) |
| May 14, 2015 | 33.80 | 34.29 | 34.29 | 34.29 | 1,017 | +0.22(+0.65%) |
| May 11, 2015 | 34.07 | 34.07 | 34.07 | 34.07 | 452 | -0.37(-1.08%) |
| May 08, 2015 | 32.30 | 34.62 | 32.30 | 34.44 | 1,356 | +2.59(+8.12%) |
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.
