Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2017 | 39.00 | 39.00 | 39.00 | 25 | +2.50(+6.85%) | |
Apr 20, 2017 | 36.50 | 36.50 | 36.50 | 0 | +0.90(+2.53%) | |
Apr 19, 2017 | 35.50 | 35.69 | 34.80 | 35.60 | 1,826 | +0.65(+1.86%) |
Apr 12, 2017 | 34.95 | 34.95 | 34.95 | 36 | -3.25(-8.51%) | |
Mar 30, 2017 | 38.20 | 38.20 | 38.20 | 22 | -1.30(-3.29%) | |
Mar 22, 2017 | 39.50 | 39.50 | 39.50 | 0 | -0.45(-1.13%) | |
Mar 21, 2017 | 39.00 | 39.95 | 39.00 | 39.95 | 988 | +0.95(+2.44%) |
Mar 17, 2017 | 39.00 | 39.00 | 39.00 | 78 | -2.00(-4.88%) | |
Mar 07, 2017 | 41.00 | 41.00 | 41.00 | 48 | +0.80(+1.99%) | |
Mar 01, 2017 | 40.20 | 40.20 | 40.20 | 30 | +0.70(+1.77%) | |
Feb 15, 2017 | 39.50 | 39.50 | 39.50 | 30 | -0.50(-1.25%) | |
Feb 13, 2017 | 40.00 | 40.00 | 40.00 | 0 | +0.00(+0.00%) | |
Feb 10, 2017 | 40.05 | 40.05 | 39.45 | 40.00 | 2,257 | -1.08(-2.62%) |
Feb 03, 2017 | 41.08 | 41.08 | 41.08 | 0 | -1.38(-3.24%) | |
Feb 01, 2017 | 42.45 | 42.45 | 42.45 | 274 | +4.00(+10.40%) | |
Jan 31, 2017 | 40.00 | 40.00 | 38.45 | 38.45 | 429 | -1.65(-4.11%) |
Jan 30, 2017 | 43.00 | 43.00 | 40.00 | 40.10 | 1,097 | -1.50(-3.61%) |
Jan 25, 2017 | 41.60 | 41.60 | 41.60 | 0 | -1.40(-3.26%) | |
Jan 12, 2017 | 43.00 | 43.00 | 43.00 | 71 | -1.00(-2.27%) | |
Jan 11, 2017 | 44.00 | 44.00 | 44.00 | 44.00 | 111 | +0.77(+1.79%) |
Jan 09, 2017 | 43.23 | 43.23 | 43.23 | 1 | +1.23(+2.92%) | |
Dec 28, 2016 | 42.00 | 42.00 | 42.00 | 0 | +0.00(+0.00%) | |
Dec 23, 2016 | 42.00 | 42.00 | 42.00 | 3 | -2.70(-6.04%) | |
Dec 20, 2016 | 44.70 | 44.70 | 44.70 | 0 | +1.70(+3.95%) | |
Dec 19, 2016 | 43.00 | 43.00 | 43.00 | 43.00 | 112 | +0.59(+1.38%) |
Dec 16, 2016 | 43.20 | 43.20 | 42.41 | 42.41 | 1,142 | +1.71(+4.21%) |
Dec 08, 2016 | 40.70 | 40.70 | 40.70 | 2 | +0.25(+0.61%) | |
Dec 07, 2016 | 39.40 | 40.45 | 39.40 | 40.45 | 231 | +0.35(+0.88%) |
Dec 06, 2016 | 39.95 | 40.15 | 39.95 | 40.10 | 1,526 | +1.10(+2.82%) |
Dec 05, 2016 | 39.95 | 39.95 | 39.00 | 39.00 | 461 | -0.95(-2.38%) |
Dec 02, 2016 | 39.95 | 39.95 | 39.95 | 39.95 | 100 | +0.00(+0.00%) |
Dec 01, 2016 | 39.95 | 39.95 | 39.95 | 39.95 | 100 | +0.05(+0.13%) |
Nov 30, 2016 | 39.90 | 39.90 | 39.90 | 39.90 | 238 | +1.40(+3.64%) |
Nov 28, 2016 | 38.50 | 38.50 | 38.50 | 132 | +0.00(+0.00%) | |
Nov 25, 2016 | 36.00 | 38.50 | 36.00 | 38.50 | 1,229 | +0.00(+0.00%) |
Nov 21, 2016 | 38.50 | 38.50 | 38.50 | 0 | +0.34(+0.90%) | |
Nov 17, 2016 | 38.16 | 38.16 | 38.16 | 1 | +0.16(+0.41%) | |
Nov 16, 2016 | 37.70 | 38.00 | 37.70 | 38.00 | 1,642 | -0.15(-0.39%) |
Nov 15, 2016 | 37.95 | 38.15 | 37.35 | 38.15 | 1,685 | -0.75(-1.93%) |
Nov 14, 2016 | 38.90 | 38.90 | 38.90 | 38.90 | 252 | +2.95(+8.21%) |
Nov 11, 2016 | 35.95 | 35.95 | 35.95 | 35.95 | 506 | -0.05(-0.14%) |
Nov 09, 2016 | 36.00 | 36.00 | 36.00 | 0 | +3.00(+9.09%) | |
Oct 31, 2016 | 33.00 | 33.00 | 33.00 | 65 | -2.75(-7.69%) | |
Oct 28, 2016 | 35.75 | 35.75 | 35.75 | 35.75 | 124 | +0.25(+0.70%) |
Oct 04, 2016 | 35.50 | 35.50 | 35.50 | 0 | -0.50(-1.39%) | |
Oct 03, 2016 | 36.08 | 36.08 | 36.00 | 36.00 | 869 | -0.42(-1.15%) |
Sep 30, 2016 | 36.42 | 36.42 | 36.42 | 36.42 | 137 | +0.00(+0.00%) |
Sep 29, 2016 | 36.42 | 36.42 | 36.42 | 36.42 | 652 | -1.08(-2.88%) |
Sep 28, 2016 | 37.50 | 37.50 | 37.50 | 37.50 | 272 | -0.51(-1.34%) |
Sep 27, 2016 | 39.05 | 39.05 | 37.51 | 38.01 | 3,489 | -0.99(-2.54%) |
Sep 26, 2016 | 39.05 | 39.05 | 39.00 | 39.00 | 1,238 | -5.96(-13.26%) |
Sep 21, 2016 | 45.70 | 44.96 | 44.96 | 44.96 | 169 | -0.78(-1.71%) |
Sep 20, 2016 | 45.74 | 45.74 | 45.74 | 45.74 | 357 | +4.26(+10.27%) |
Sep 16, 2016 | 41.48 | 41.48 | 41.48 | 41.48 | 39 | -3.42(-7.62%) |
Sep 15, 2016 | 44.00 | 44.90 | 44.00 | 44.90 | 500 | +1.70(+3.94%) |
Sep 14, 2016 | 38.70 | 43.50 | 37.16 | 43.20 | 1,506 | +0.20(+0.47%) |
Sep 13, 2016 | 41.25 | 43.00 | 39.94 | 43.00 | 703 | +4.00(+10.26%) |
Sep 09, 2016 | 39.00 | 39.00 | 39.00 | 39.00 | 72 | -0.62(-1.56%) |
Sep 08, 2016 | 39.00 | 39.62 | 39.00 | 39.62 | 468 | +0.62(+1.59%) |
Sep 07, 2016 | 37.00 | 40.58 | 37.00 | 39.00 | 588 | -0.18(-0.46%) |
Sep 06, 2016 | 36.03 | 39.18 | 36.03 | 39.18 | 1,000 | +3.18(+8.83%) |
Aug 30, 2016 | 36.00 | 36.00 | 36.00 | 36.00 | 100 | -1.00(-2.70%) |
Aug 25, 2016 | 36.00 | 37.00 | 37.00 | 37.00 | 7 | +0.97(+2.69%) |
Aug 24, 2016 | 36.03 | 36.03 | 36.03 | 36.03 | 325 | +0.03(+0.08%) |
Aug 18, 2016 | 36.00 | 36.00 | 36.00 | 36.00 | 35 | -1.84(-4.86%) |
Aug 15, 2016 | 37.84 | 37.84 | 37.84 | 37.84 | 200 | +1.84(+5.11%) |
Aug 11, 2016 | 36.05 | 36.00 | 36.00 | 36.00 | 1 | -2.50(-6.49%) |
Aug 08, 2016 | 38.45 | 38.50 | 38.50 | 38.50 | 400 | +1.28(+3.44%) |
Aug 02, 2016 | 37.22 | 37.22 | 37.22 | 37.22 | 300 | -2.38(-6.01%) |
Aug 01, 2016 | 39.50 | 39.60 | 39.50 | 39.60 | 607 | -1.41(-3.44%) |
Jul 29, 2016 | 41.01 | 41.01 | 40.99 | 41.01 | 994 | +0.38(+0.92%) |
Jul 27, 2016 | 39.83 | 40.63 | 40.63 | 40.63 | 4 | +0.02(+0.04%) |
Jul 26, 2016 | 40.06 | 40.75 | 40.06 | 40.62 | 2,876 | +0.28(+0.69%) |
Jul 25, 2016 | 39.87 | 40.34 | 39.87 | 40.34 | 1,603 | -0.06(-0.15%) |
Jul 22, 2016 | 40.21 | 40.55 | 40.21 | 40.40 | 2,599 | +0.12(+0.30%) |
Jul 21, 2016 | 40.14 | 40.48 | 40.02 | 40.28 | 5,608 | -0.67(-1.64%) |
Jul 19, 2016 | 40.37 | 40.95 | 40.95 | 40.95 | 22 | +0.30(+0.74%) |
Jul 18, 2016 | 40.40 | 40.70 | 40.40 | 40.65 | 2,931 | -0.14(-0.34%) |
Jul 15, 2016 | 40.79 | 40.79 | 40.79 | 40.79 | 325 | +0.39(+0.97%) |
Jul 14, 2016 | 40.80 | 40.81 | 40.10 | 40.40 | 2,710 | -0.74(-1.80%) |
Jul 12, 2016 | 40.60 | 41.14 | 41.14 | 41.14 | 6 | +1.79(+4.55%) |
Jul 11, 2016 | 39.51 | 39.51 | 38.79 | 39.35 | 5,341 | +2.52(+6.84%) |
Jun 24, 2016 | 36.87 | 36.83 | 36.83 | 36.83 | 200 | -1.02(-2.69%) |
Jun 23, 2016 | 38.28 | 38.50 | 37.80 | 37.85 | 7,087 | +1.89(+5.26%) |
Jun 14, 2016 | 35.97 | 35.96 | 35.96 | 35.96 | 11 | -1.04(-2.81%) |
Jun 13, 2016 | 37.00 | 37.00 | 37.00 | 37.00 | 176 | -1.28(-3.34%) |
Jun 09, 2016 | 38.28 | 38.28 | 38.28 | 38.28 | 24 | +3.83(+11.12%) |
Jun 08, 2016 | 34.45 | 34.45 | 34.45 | 34.45 | 281 | -1.45(-4.04%) |
Jun 06, 2016 | 36.51 | 35.90 | 35.90 | 35.90 | 64 | +1.34(+3.88%) |
Jun 03, 2016 | 34.56 | 35.33 | 34.56 | 34.56 | 1,743 | -3.54(-9.30%) |
May 31, 2016 | 38.28 | 38.10 | 38.10 | 38.10 | 35 | +5.10(+15.47%) |
May 19, 2016 | 33.00 | 33.00 | 33.00 | 33.00 | 400 | +0.00(+0.00%) |
May 18, 2016 | 33.00 | 33.00 | 33.00 | 33.00 | 502 | +0.09(+0.27%) |
May 17, 2016 | 32.89 | 33.00 | 32.89 | 32.91 | 606 | -0.05(-0.15%) |
May 16, 2016 | 32.99 | 32.99 | 32.96 | 32.96 | 277 | +0.01(+0.03%) |
May 12, 2016 | 32.95 | 32.95 | 32.95 | 32.95 | 108 | -0.55(-1.64%) |
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.