Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2018 | 29.95 | 29.95 | 29.95 | 0 | +0.50(+1.70%) | |
| May 30, 2018 | 29.10 | 29.65 | 29.10 | 29.45 | 10,800 | -0.80(-2.64%) |
| May 18, 2018 | 30.25 | 30.25 | 30.25 | 50 | +1.50(+5.22%) | |
| May 17, 2018 | 28.75 | 28.75 | 28.75 | 28.75 | 403 | -1.05(-3.52%) |
| May 16, 2018 | 29.90 | 30.90 | 29.79 | 29.80 | 720 | +0.55(+1.88%) |
| May 15, 2018 | 29.29 | 29.29 | 29.25 | 29.25 | 600 | +0.15(+0.52%) |
| May 14, 2018 | 29.00 | 30.45 | 29.00 | 29.10 | 1,200 | +0.72(+2.54%) |
| May 11, 2018 | 27.50 | 28.38 | 27.36 | 28.38 | 550 | +0.78(+2.83%) |
| May 10, 2018 | 27.60 | 27.60 | 27.60 | 27.60 | 120 | +0.70(+2.60%) |
| May 09, 2018 | 26.60 | 26.90 | 26.60 | 26.90 | 350 | +0.41(+1.55%) |
| May 08, 2018 | 26.49 | 26.49 | 26.49 | 26.49 | 100 | -2.56(-8.81%) |
| May 07, 2018 | 27.00 | 29.05 | 27.00 | 29.05 | 700 | +2.55(+9.62%) |
| May 04, 2018 | 26.50 | 26.50 | 26.50 | 26.50 | 1,080 | -0.07(-0.26%) |
| May 03, 2018 | 26.57 | 26.57 | 26.57 | 26.57 | 100 | +0.17(+0.64%) |
| May 01, 2018 | 26.40 | 26.40 | 26.40 | 0 | -0.60(-2.22%) | |
| Apr 25, 2018 | 27.00 | 27.00 | 27.00 | 30 | -2.55(-8.63%) | |
| Apr 24, 2018 | 25.53 | 29.55 | 25.53 | 29.55 | 219 | +0.34(+1.16%) |
| Apr 23, 2018 | 29.07 | 29.22 | 29.07 | 29.21 | 751 | -2.98(-9.26%) |
| Apr 17, 2018 | 32.19 | 32.19 | 32.19 | 0 | +2.64(+8.93%) | |
| Apr 06, 2018 | 29.55 | 29.55 | 29.55 | 0 | -1.02(-3.34%) | |
| Apr 05, 2018 | 29.55 | 30.57 | 29.55 | 30.57 | 400 | +1.22(+4.16%) |
| Apr 04, 2018 | 29.35 | 29.35 | 29.35 | 29.35 | 270 | -1.00(-3.29%) |
| Mar 29, 2018 | 30.35 | 30.35 | 30.35 | 70 | -0.55(-1.78%) | |
| Mar 28, 2018 | 29.54 | 30.90 | 29.00 | 30.90 | 800 | -2.20(-6.65%) |
| Mar 26, 2018 | 33.10 | 33.10 | 33.10 | 0 | +3.10(+10.33%) | |
| Mar 22, 2018 | 30.00 | 30.00 | 30.00 | 86 | -0.88(-2.85%) | |
| Mar 19, 2018 | 30.88 | 30.88 | 30.88 | 55 | -2.93(-8.67%) | |
| Mar 16, 2018 | 33.81 | 33.81 | 33.81 | 33.81 | 816 | -3.27(-8.82%) |
| Mar 15, 2018 | 37.08 | 37.08 | 37.08 | 37.08 | 335 | +0.08(+0.22%) |
| Mar 14, 2018 | 37.60 | 37.60 | 37.00 | 37.00 | 474 | -0.83(-2.19%) |
| Mar 13, 2018 | 37.82 | 37.83 | 37.82 | 37.83 | 400 | +0.01(+0.03%) |
| Mar 12, 2018 | 33.94 | 37.82 | 33.94 | 37.82 | 818 | +3.52(+10.26%) |
| Mar 07, 2018 | 34.30 | 34.30 | 34.30 | 0 | +2.43(+7.62%) | |
| Mar 06, 2018 | 34.00 | 34.00 | 31.87 | 31.87 | 319 | -1.98(-5.85%) |
| Mar 05, 2018 | 30.70 | 33.85 | 30.70 | 33.85 | 327 | +3.61(+11.94%) |
| Mar 01, 2018 | 30.24 | 30.24 | 30.24 | 20 | -0.76(-2.45%) | |
| Feb 23, 2018 | 31.00 | 31.00 | 31.00 | 0 | +0.03(+0.10%) | |
| Feb 20, 2018 | 30.97 | 30.97 | 30.97 | 0 | +0.33(+1.08%) | |
| Feb 15, 2018 | 30.64 | 30.64 | 30.64 | 0 | +1.83(+6.35%) | |
| Feb 14, 2018 | 28.81 | 28.81 | 28.81 | 28.81 | 123 | -0.19(-0.66%) |
| Feb 12, 2018 | 29.00 | 29.00 | 29.00 | 0 | -0.30(-1.02%) | |
| Feb 09, 2018 | 29.19 | 29.30 | 29.07 | 29.30 | 300 | -2.30(-7.28%) |
| Feb 08, 2018 | 32.10 | 32.10 | 31.60 | 31.60 | 10,123 | -0.49(-1.53%) |
| Feb 07, 2018 | 32.00 | 32.55 | 32.00 | 32.09 | 2,100 | +1.18(+3.82%) |
| Feb 06, 2018 | 31.15 | 31.15 | 30.91 | 30.91 | 595 | +0.91(+3.03%) |
| Feb 05, 2018 | 32.65 | 32.65 | 30.00 | 30.00 | 355 | -2.65(-8.12%) |
| Feb 02, 2018 | 34.85 | 34.85 | 32.65 | 32.65 | 900 | -1.35(-3.97%) |
| Feb 01, 2018 | 34.02 | 34.02 | 34.00 | 34.00 | 500 | +1.00(+3.03%) |
| Jan 31, 2018 | 32.75 | 33.00 | 32.11 | 33.00 | 725 | +0.92(+2.87%) |
| Jan 30, 2018 | 32.08 | 32.08 | 32.08 | 32.08 | 210 | +0.08(+0.25%) |
| Jan 29, 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 316 | +2.95(+10.15%) |
| Jan 24, 2018 | 29.05 | 29.05 | 29.05 | 0 | -0.05(-0.17%) | |
| Jan 23, 2018 | 29.10 | 29.10 | 29.10 | 29.10 | 200 | -2.50(-7.91%) |
| Jan 22, 2018 | 31.20 | 31.60 | 31.20 | 31.60 | 620 | +2.25(+7.67%) |
| Jan 19, 2018 | 29.35 | 29.35 | 29.35 | 29.35 | 600 | +0.10(+0.34%) |
| Jan 16, 2018 | 29.25 | 29.25 | 29.25 | 5 | -0.75(-2.50%) | |
| Jan 12, 2018 | 30.00 | 30.00 | 30.00 | 0 | +1.00(+3.45%) | |
| Jan 10, 2018 | 29.00 | 29.00 | 29.00 | 17 | +0.00(+0.00%) | |
| Jan 09, 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 1,440 | +1.63(+5.96%) |
| Jan 08, 2018 | 28.44 | 28.44 | 27.37 | 27.37 | 375 | +1.81(+7.08%) |
| Jan 03, 2018 | 25.56 | 25.56 | 25.56 | 0 | -0.79(-3.00%) | |
| Jan 02, 2018 | 26.35 | 26.35 | 26.35 | 26.35 | 540 | +0.03(+0.11%) |
| Dec 29, 2017 | 26.32 | 26.32 | 26.32 | 0 | -1.28(-4.64%) | |
| Dec 28, 2017 | 27.60 | 27.60 | 27.60 | 27.60 | 230 | +0.04(+0.15%) |
| Dec 27, 2017 | 25.67 | 27.56 | 25.67 | 27.56 | 1,121 | +1.96(+7.66%) |
| Dec 26, 2017 | 25.60 | 25.60 | 25.60 | 25.60 | 100 | -1.51(-5.57%) |
| Dec 20, 2017 | 27.11 | 27.11 | 27.11 | 34 | -0.49(-1.78%) | |
| Dec 18, 2017 | 27.60 | 27.60 | 27.60 | 0 | +0.03(+0.11%) | |
| Dec 15, 2017 | 27.56 | 27.57 | 27.56 | 27.57 | 245 | +0.20(+0.73%) |
| Dec 13, 2017 | 27.37 | 27.37 | 27.37 | 0 | +0.80(+3.01%) | |
| Dec 07, 2017 | 26.57 | 26.57 | 26.57 | 0 | +1.60(+6.41%) | |
| Dec 06, 2017 | 26.96 | 26.96 | 24.97 | 24.97 | 655 | -2.86(-10.28%) |
| Dec 04, 2017 | 27.83 | 27.83 | 27.83 | 70 | -0.89(-3.10%) | |
| Dec 01, 2017 | 29.17 | 29.17 | 28.72 | 28.72 | 595 | -1.15(-3.85%) |
| Nov 30, 2017 | 29.87 | 29.87 | 29.87 | 29.87 | 200 | -1.12(-3.61%) |
| Nov 29, 2017 | 30.56 | 30.99 | 28.97 | 30.99 | 652 | +0.56(+1.84%) |
| Nov 21, 2017 | 30.43 | 30.43 | 30.43 | 2 | +0.68(+2.29%) | |
| Nov 20, 2017 | 29.67 | 30.07 | 29.67 | 29.75 | 425 | -0.37(-1.23%) |
| Nov 17, 2017 | 29.87 | 30.37 | 29.87 | 30.12 | 347 | -0.01(-0.03%) |
| Nov 16, 2017 | 29.72 | 30.19 | 29.72 | 30.13 | 800 | +1.18(+4.08%) |
| Nov 15, 2017 | 29.31 | 29.31 | 28.95 | 28.95 | 1,100 | -1.24(-4.11%) |
| Nov 10, 2017 | 30.19 | 30.19 | 30.19 | 0 | -0.23(-0.76%) | |
| Nov 09, 2017 | 30.17 | 30.42 | 30.17 | 30.42 | 337 | +1.39(+4.80%) |
| Nov 08, 2017 | 29.33 | 29.33 | 29.03 | 29.03 | 590 | -2.42(-7.69%) |
| Nov 07, 2017 | 31.45 | 31.45 | 31.45 | 31.45 | 101 | +0.97(+3.18%) |
| Nov 03, 2017 | 30.48 | 30.48 | 30.48 | 0 | +1.12(+3.81%) | |
| Nov 02, 2017 | 29.41 | 29.41 | 29.36 | 29.36 | 368 | -1.64(-5.29%) |
| Nov 01, 2017 | 32.00 | 32.00 | 31.00 | 31.00 | 600 | -0.53(-1.68%) |
| Oct 31, 2017 | 30.25 | 31.95 | 30.25 | 31.53 | 710 | +2.12(+7.21%) |
| Oct 27, 2017 | 29.41 | 29.41 | 29.41 | 2 | +2.17(+7.97%) | |
| Oct 25, 2017 | 27.24 | 27.24 | 27.24 | 125 | +0.04(+0.15%) | |
| Oct 19, 2017 | 27.20 | 27.20 | 27.20 | 0 | -2.23(-7.58%) | |
| Oct 18, 2017 | 27.80 | 29.50 | 27.80 | 29.43 | 1,551 | +2.23(+8.20%) |
| Oct 17, 2017 | 27.20 | 27.20 | 27.20 | 27.20 | 151 | +0.40(+1.49%) |
| Oct 16, 2017 | 26.51 | 27.02 | 26.51 | 26.80 | 5,070 | +0.85(+3.28%) |
| Oct 12, 2017 | 25.95 | 25.95 | 25.95 | 0 | -0.65(-2.44%) | |
| Oct 11, 2017 | 26.88 | 26.88 | 26.60 | 26.60 | 541 | -0.29(-1.07%) |
| Oct 10, 2017 | 26.69 | 26.89 | 26.69 | 26.89 | 1,100 | -0.36(-1.32%) |
| Oct 09, 2017 | 26.50 | 27.25 | 25.78 | 27.25 | 2,409 | +1.75(+6.86%) |
| Oct 05, 2017 | 25.50 | 25.50 | 25.50 | 0 | -0.32(-1.24%) | |
| Oct 04, 2017 | 25.05 | 25.82 | 25.05 | 25.82 | 608 | +1.56(+6.43%) |
| Oct 03, 2017 | 24.26 | 24.26 | 24.26 | 24.26 | 500 | -0.39(-1.58%) |
| Oct 02, 2017 | 24.65 | 24.65 | 24.65 | 24.65 | 575 | -0.06(-0.24%) |
| Sep 28, 2017 | 24.71 | 24.71 | 24.71 | 0 | +0.88(+3.70%) | |
| Sep 27, 2017 | 23.67 | 23.83 | 23.67 | 23.83 | 2,000 | +0.18(+0.75%) |
| Sep 26, 2017 | 23.65 | 23.65 | 23.65 | 23.65 | 1,000 | +0.15(+0.64%) |
| Sep 25, 2017 | 23.93 | 23.93 | 23.50 | 23.50 | 7,650 | -0.95(-3.89%) |
| Sep 22, 2017 | 24.50 | 24.50 | 24.45 | 24.45 | 220 | -0.05(-0.20%) |
| Sep 21, 2017 | 24.25 | 24.50 | 24.25 | 24.50 | 1,250 | -1.10(-4.30%) |
| Sep 20, 2017 | 24.40 | 25.60 | 24.35 | 25.60 | 3,841 | +2.14(+9.12%) |
| Sep 19, 2017 | 23.46 | 23.46 | 23.46 | 23.46 | 500 | +0.46(+2.00%) |
| Sep 18, 2017 | 23.00 | 23.00 | 22.60 | 23.00 | 795 | +1.21(+5.55%) |
| Sep 15, 2017 | 21.79 | 21.79 | 21.79 | 21.79 | 305 | +0.31(+1.44%) |
| Sep 14, 2017 | 21.75 | 21.75 | 21.48 | 21.48 | 353 | -1.03(-4.58%) |
| Sep 12, 2017 | 22.51 | 22.51 | 22.51 | 10 | -0.74(-3.18%) | |
| Sep 08, 2017 | 23.25 | 23.25 | 23.25 | 0 | +0.75(+3.33%) | |
| Sep 07, 2017 | 22.90 | 22.90 | 22.45 | 22.50 | 1,071 | -0.25(-1.10%) |
| Sep 06, 2017 | 22.75 | 22.75 | 22.75 | 22.75 | 341 | -0.75(-3.19%) |
| Sep 05, 2017 | 23.77 | 23.77 | 23.50 | 23.50 | 325 | -0.23(-0.97%) |
| Aug 31, 2017 | 23.73 | 23.73 | 23.73 | 0 | +0.37(+1.59%) | |
| Aug 30, 2017 | 22.70 | 23.81 | 22.70 | 23.36 | 1,538 | +2.36(+11.24%) |
| Aug 29, 2017 | 21.03 | 21.03 | 21.00 | 21.00 | 400 | +0.00(+0.00%) |
| Aug 28, 2017 | 19.45 | 21.00 | 19.45 | 21.00 | 300 | +2.00(+10.53%) |
| Aug 24, 2017 | 19.00 | 19.00 | 19.00 | 0 | +0.20(+1.06%) | |
| Aug 23, 2017 | 18.80 | 18.80 | 18.80 | 18.80 | 210 | -0.45(-2.34%) |
| Aug 22, 2017 | 19.25 | 19.25 | 19.25 | 19.25 | 600 | +0.95(+5.19%) |
| Aug 21, 2017 | 18.30 | 18.30 | 18.30 | 18.30 | 200 | -0.25(-1.35%) |
| Aug 18, 2017 | 18.55 | 18.55 | 18.55 | 18.55 | 100 | -0.48(-2.52%) |
| Aug 16, 2017 | 19.03 | 19.03 | 19.03 | 50 | -0.48(-2.46%) | |
| Aug 14, 2017 | 19.51 | 19.51 | 19.51 | 0 | +1.51(+8.39%) | |
| Aug 10, 2017 | 18.00 | 18.00 | 18.00 | 0 | -0.21(-1.18%) | |
| Aug 09, 2017 | 18.21 | 18.21 | 18.21 | 18.21 | 125 | -0.42(-2.23%) |
| Aug 04, 2017 | 18.63 | 18.63 | 18.63 | 0 | +0.33(+1.80%) | |
| Aug 03, 2017 | 18.30 | 18.30 | 18.30 | 18.30 | 100 | -0.60(-3.17%) |
| Aug 02, 2017 | 18.90 | 18.90 | 18.90 | 18.90 | 343 | -0.46(-2.37%) |
| Aug 01, 2017 | 20.35 | 20.36 | 19.26 | 19.36 | 1,008 | -0.95(-4.68%) |
| Jul 31, 2017 | 20.31 | 20.31 | 20.31 | 20.31 | 373 | +0.51(+2.58%) |
| Jul 27, 2017 | 19.80 | 19.80 | 19.80 | 50 | -1.03(-4.94%) | |
| Jul 26, 2017 | 20.87 | 20.87 | 20.83 | 20.83 | 920 | +0.28(+1.36%) |
| Jul 24, 2017 | 20.55 | 20.55 | 20.55 | 40 | +1.35(+7.03%) | |
| Jul 20, 2017 | 19.20 | 19.20 | 19.20 | 35 | -1.30(-6.34%) | |
| Jul 17, 2017 | 20.50 | 20.50 | 20.50 | 0 | +0.24(+1.18%) | |
| Jul 14, 2017 | 20.26 | 20.26 | 20.26 | 20.26 | 225 | -0.69(-3.29%) |
| Jul 13, 2017 | 20.95 | 20.95 | 20.95 | 20.95 | 325 | +0.00(+0.00%) |
| Jul 12, 2017 | 21.12 | 21.17 | 20.95 | 20.95 | 3,960 | +0.65(+3.20%) |
| Jul 11, 2017 | 20.30 | 20.30 | 20.30 | 20.30 | 600 | +2.30(+12.78%) |
| Jul 05, 2017 | 18.00 | 18.00 | 18.00 | 0 | +0.85(+4.96%) | |
| Jul 03, 2017 | 17.15 | 17.15 | 17.15 | 17.15 | 0 | +0.00(+0.00%) |
| Jun 30, 2017 | 17.15 | 17.15 | 17.15 | 0 | +0.20(+1.18%) | |
| Jun 27, 2017 | 16.95 | 16.95 | 16.95 | 0 | -0.11(-0.64%) | |
| Jun 23, 2017 | 17.06 | 17.06 | 17.06 | 0 | +0.77(+4.73%) | |
| Jun 22, 2017 | 16.29 | 16.29 | 16.29 | 16.29 | 100 | -0.26(-1.57%) |
| Jun 20, 2017 | 16.55 | 16.55 | 16.55 | 0 | -0.25(-1.49%) | |
| Jun 16, 2017 | 16.80 | 16.80 | 16.80 | 0 | -0.31(-1.81%) | |
| Jun 15, 2017 | 17.10 | 17.11 | 17.10 | 17.11 | 200 | -0.04(-0.23%) |
| Jun 14, 2017 | 17.15 | 17.15 | 17.15 | 17.15 | 1,131 | +1.02(+6.32%) |
| Jun 13, 2017 | 16.00 | 16.25 | 16.00 | 16.13 | 900 | -0.82(-4.84%) |
| Jun 12, 2017 | 15.24 | 16.95 | 15.24 | 16.95 | 900 | +2.21(+14.99%) |
| Jun 09, 2017 | 16.50 | 16.55 | 14.74 | 14.74 | 3,256 | -1.61(-9.85%) |
| Jun 08, 2017 | 17.91 | 17.95 | 16.35 | 16.35 | 3,100 | -2.70(-14.17%) |
| Jun 07, 2017 | 19.05 | 19.05 | 19.05 | 19.05 | 320 | -0.14(-0.73%) |
| Jun 05, 2017 | 19.19 | 19.19 | 19.19 | 0 | -1.16(-5.70%) |
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.
