Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2017 | 30.50 | 30.50 | 30.50 | 30.50 | 411 | +0.00(+0.00%) |
| May 30, 2017 | 30.92 | 30.95 | 30.35 | 30.50 | 5,518 | -0.45(-1.45%) |
| May 26, 2017 | 30.56 | 30.95 | 30.56 | 30.95 | 1,176 | +0.13(+0.42%) |
| May 25, 2017 | 31.05 | 31.05 | 30.77 | 30.82 | 1,603 | +0.02(+0.06%) |
| May 24, 2017 | 30.60 | 30.80 | 30.55 | 30.80 | 1,666 | +0.42(+1.38%) |
| May 23, 2017 | 30.38 | 30.38 | 30.38 | 30.38 | 177 | +0.48(+1.60%) |
| May 22, 2017 | 29.65 | 29.91 | 29.60 | 29.90 | 2,452 | +0.53(+1.80%) |
| May 19, 2017 | 29.29 | 29.52 | 29.21 | 29.37 | 4,710 | +0.08(+0.28%) |
| May 18, 2017 | 29.29 | 29.29 | 29.29 | 29.29 | 100 | +0.11(+0.37%) |
| May 17, 2017 | 29.00 | 29.18 | 29.00 | 29.18 | 1,003 | +0.18(+0.63%) |
| May 12, 2017 | 29.00 | 30 | -0.06(-0.21%) | |||
| May 11, 2017 | 29.00 | 29.06 | 28.90 | 29.06 | 1,298 | -0.05(-0.16%) |
| May 10, 2017 | 29.11 | 29.11 | 29.11 | 29.11 | 289 | +0.33(+1.13%) |
| May 09, 2017 | 29.93 | 29.93 | 28.78 | 28.78 | 3,965 | -1.28(-4.26%) |
| May 08, 2017 | 30.37 | 30.37 | 30.06 | 30.06 | 1,875 | -0.38(-1.25%) |
| May 05, 2017 | 30.38 | 30.45 | 30.35 | 30.44 | 4,479 | +0.22(+0.73%) |
| May 04, 2017 | 30.39 | 30.39 | 29.58 | 30.22 | 2,941 | -0.18(-0.59%) |
| May 03, 2017 | 31.06 | 31.08 | 30.40 | 30.40 | 6,263 | -0.59(-1.91%) |
| May 02, 2017 | 31.97 | 31.97 | 30.99 | 30.99 | 10,446 | -1.11(-3.46%) |
| May 01, 2017 | 31.93 | 32.10 | 31.93 | 32.10 | 1,874 | -0.15(-0.47%) |
| Apr 28, 2017 | 32.25 | 32.25 | 32.25 | 32.25 | 181 | -0.25(-0.78%) |
| Apr 27, 2017 | 32.50 | 32.50 | 32.50 | 32.50 | 164 | +0.36(+1.13%) |
| Apr 26, 2017 | 31.82 | 32.14 | 31.82 | 32.14 | 1,296 | +0.76(+2.41%) |
| Apr 25, 2017 | 31.30 | 31.46 | 31.06 | 31.38 | 3,400 | +0.44(+1.44%) |
| Apr 24, 2017 | 30.55 | 30.94 | 30.55 | 30.94 | 546 | -0.28(-0.90%) |
| Apr 21, 2017 | 30.95 | 31.25 | 30.95 | 31.22 | 1,005 | +0.54(+1.76%) |
| Apr 20, 2017 | 31.62 | 31.64 | 30.56 | 30.68 | 4,449 | -0.78(-2.48%) |
| Apr 19, 2017 | 31.35 | 31.46 | 31.35 | 31.46 | 513 | +0.51(+1.65%) |
| Apr 17, 2017 | 30.95 | 20 | +0.00(+0.00%) | |||
| Apr 13, 2017 | 31.00 | 31.05 | 30.95 | 30.95 | 533 | +0.16(+0.52%) |
| Apr 12, 2017 | 30.11 | 30.81 | 29.00 | 30.79 | 2,186 | +0.09(+0.29%) |
| Apr 11, 2017 | 30.98 | 30.98 | 30.44 | 30.70 | 1,345 | -0.86(-2.71%) |
| Apr 10, 2017 | 31.55 | 31.56 | 31.35 | 31.56 | 3,211 | +0.44(+1.40%) |
| Apr 06, 2017 | 31.12 | 80 | +0.02(+0.07%) | |||
| Apr 05, 2017 | 32.21 | 32.21 | 31.10 | 31.10 | 7,557 | -0.03(-0.10%) |
| Apr 04, 2017 | 31.18 | 31.31 | 31.08 | 31.13 | 828 | +1.53(+5.17%) |
| Mar 27, 2017 | 29.60 | 29.60 | 29.60 | 0 | +0.20(+0.68%) | |
| Mar 22, 2017 | 29.40 | 1 | +0.55(+1.91%) | |||
| Mar 20, 2017 | 28.85 | 28.85 | 28.85 | 0 | +0.00(+0.00%) | |
| Mar 15, 2017 | 28.85 | 28.85 | 28.85 | 0 | +0.53(+1.87%) | |
| Mar 13, 2017 | 28.32 | 4 | +0.80(+2.90%) | |||
| Mar 09, 2017 | 27.52 | 3 | -0.68(-2.41%) | |||
| Mar 08, 2017 | 28.00 | 28.20 | 28.00 | 28.20 | 638 | -0.80(-2.76%) |
| Mar 07, 2017 | 29.00 | 29.00 | 29.00 | 29.00 | 332 | +0.05(+0.17%) |
| Mar 06, 2017 | 28.93 | 28.95 | 28.77 | 28.95 | 4,371 | -0.08(-0.28%) |
| Mar 02, 2017 | 29.03 | 29.03 | 29.03 | 0 | -0.11(-0.38%) | |
| Mar 01, 2017 | 29.16 | 29.16 | 29.14 | 29.14 | 1,470 | +0.04(+0.14%) |
| Feb 28, 2017 | 29.00 | 29.10 | 29.00 | 29.10 | 620 | +0.04(+0.13%) |
| Feb 27, 2017 | 28.80 | 29.06 | 28.80 | 29.06 | 3,302 | +0.21(+0.73%) |
| Feb 24, 2017 | 28.85 | 28.85 | 28.85 | 28.85 | 276 | +0.14(+0.47%) |
| Feb 21, 2017 | 28.71 | 28.71 | 28.71 | 0 | +0.41(+1.45%) | |
| Feb 16, 2017 | 28.30 | 28.30 | 28.30 | 0 | +0.56(+2.03%) | |
| Feb 15, 2017 | 27.74 | 27.74 | 27.74 | 27.74 | 300 | -0.28(-1.01%) |
| Feb 13, 2017 | 28.02 | 13 | +0.27(+0.98%) | |||
| Feb 10, 2017 | 27.75 | 27.75 | 27.75 | 27.75 | 341 | +0.36(+1.30%) |
| Feb 08, 2017 | 27.39 | 7 | -0.29(-1.04%) | |||
| Feb 07, 2017 | 27.68 | 27.68 | 27.68 | 27.68 | 598 | +0.62(+2.31%) |
| Feb 03, 2017 | 27.06 | 1 | +0.06(+0.21%) | |||
| Feb 02, 2017 | 27.00 | 27.00 | 27.00 | 27.00 | 1,015 | +1.05(+4.04%) |
| Jan 31, 2017 | 25.95 | 75 | -1.20(-4.42%) | |||
| Jan 25, 2017 | 27.15 | 60 | +0.54(+2.04%) | |||
| Jan 19, 2017 | 26.61 | 26.61 | 26.61 | 0 | -0.50(-1.86%) | |
| Jan 17, 2017 | 27.11 | 27.11 | 27.11 | 0 | +0.10(+0.38%) | |
| Jan 12, 2017 | 27.01 | 27.01 | 27.01 | 0 | -0.33(-1.21%) | |
| Jan 11, 2017 | 27.10 | 27.34 | 26.72 | 27.34 | 1,116 | -0.92(-3.25%) |
| Jan 10, 2017 | 27.84 | 28.39 | 27.84 | 28.26 | 1,626 | +0.14(+0.49%) |
| Jan 09, 2017 | 28.24 | 28.24 | 28.08 | 28.12 | 702 | -0.28(-0.98%) |
| Jan 06, 2017 | 28.27 | 28.40 | 28.27 | 28.40 | 1,107 | -0.02(-0.08%) |
| Jan 05, 2017 | 28.13 | 28.45 | 28.13 | 28.42 | 1,450 | +0.20(+0.71%) |
| Jan 04, 2017 | 28.13 | 28.22 | 28.13 | 28.22 | 4,624 | +0.69(+2.51%) |
| Jan 03, 2017 | 27.53 | 27.53 | 27.53 | 27.53 | 100 | +0.73(+2.72%) |
| Dec 23, 2016 | 26.80 | 26.80 | 26.80 | 0 | +0.00(+0.00%) | |
| Dec 22, 2016 | 26.80 | 26.80 | 26.80 | 26.80 | 220 | -0.19(-0.69%) |
| Dec 21, 2016 | 26.95 | 26.99 | 26.95 | 26.99 | 415 | +0.41(+1.53%) |
| Dec 19, 2016 | 26.58 | 26.58 | 26.58 | 0 | +0.53(+2.04%) | |
| Dec 16, 2016 | 26.05 | 26.05 | 26.05 | 26.05 | 203 | +0.93(+3.70%) |
| Dec 15, 2016 | 25.45 | 25.45 | 25.12 | 25.12 | 606 | -1.29(-4.90%) |
| Dec 14, 2016 | 26.56 | 26.56 | 26.41 | 26.41 | 300 | -1.22(-4.41%) |
| Dec 12, 2016 | 27.63 | 27.63 | 27.63 | 0 | -0.22(-0.77%) | |
| Dec 09, 2016 | 27.89 | 27.89 | 27.85 | 27.85 | 240 | +0.05(+0.18%) |
| Dec 08, 2016 | 27.80 | 27.80 | 27.80 | 27.80 | 370 | +0.93(+3.46%) |
| Dec 06, 2016 | 26.87 | 1 | +0.87(+3.35%) | |||
| Dec 02, 2016 | 26.00 | 26.00 | 26.00 | 0 | +0.34(+1.33%) | |
| Dec 01, 2016 | 25.82 | 25.94 | 25.66 | 25.66 | 2,401 | -1.39(-5.14%) |
| Nov 30, 2016 | 27.05 | 27.05 | 27.05 | 27.05 | 200 | -0.01(-0.03%) |
| Nov 29, 2016 | 26.68 | 27.06 | 26.68 | 27.06 | 3,200 | +0.35(+1.31%) |
| Nov 28, 2016 | 26.71 | 26.71 | 26.71 | 26.71 | 500 | -0.04(-0.14%) |
| Nov 22, 2016 | 26.75 | 26.75 | 26.75 | 0 | +0.38(+1.43%) | |
| Nov 21, 2016 | 26.30 | 26.37 | 26.30 | 26.37 | 374 | +0.69(+2.69%) |
| Nov 17, 2016 | 25.68 | 25 | +0.38(+1.50%) | |||
| Nov 15, 2016 | 25.30 | 25.30 | 25.30 | 0 | +0.33(+1.32%) | |
| Nov 14, 2016 | 25.33 | 25.33 | 24.82 | 24.97 | 8,490 | -0.64(-2.51%) |
| Nov 11, 2016 | 25.61 | 25.61 | 25.61 | 25.61 | 120 | +0.47(+1.89%) |
| Nov 10, 2016 | 25.14 | 25.14 | 25.14 | 25.14 | 248 | -1.16(-4.42%) |
| Nov 08, 2016 | 26.30 | 26.30 | 26.30 | 0 | +0.15(+0.58%) | |
| Nov 07, 2016 | 26.15 | 26.15 | 26.15 | 26.15 | 100 | +0.33(+1.27%) |
| Nov 04, 2016 | 25.82 | 25.82 | 25.82 | 25.82 | 500 | +0.79(+3.15%) |
| Nov 02, 2016 | 25.03 | 25.03 | 25.03 | 0 | -0.16(-0.65%) | |
| Nov 01, 2016 | 25.55 | 25.55 | 25.05 | 25.20 | 325 | -0.34(-1.35%) |
| Oct 28, 2016 | 25.54 | 25.54 | 25.54 | 0 | -0.76(-2.90%) | |
| Oct 26, 2016 | 26.30 | 264 | -0.05(-0.17%) | |||
| Oct 25, 2016 | 25.70 | 26.35 | 25.69 | 26.35 | 8,519 | +0.65(+2.53%) |
| Oct 24, 2016 | 25.29 | 25.74 | 25.29 | 25.70 | 4,102 | +0.65(+2.61%) |
| Oct 19, 2016 | 25.02 | 25.05 | 25.02 | 25.05 | 48 | +0.01(+0.02%) |
| Oct 18, 2016 | 24.56 | 25.14 | 24.56 | 25.04 | 1,483 | +0.40(+1.62%) |
| Oct 17, 2016 | 24.72 | 24.72 | 24.61 | 24.64 | 2,476 | -0.04(-0.15%) |
| Oct 14, 2016 | 24.68 | 24.68 | 24.68 | 24.68 | 150 | -0.42(-1.68%) |
| Oct 13, 2016 | 24.50 | 25.10 | 24.50 | 25.10 | 1,700 | +0.68(+2.79%) |
| Oct 12, 2016 | 24.08 | 24.42 | 24.01 | 24.42 | 1,617 | -0.70(-2.79%) |
| Oct 11, 2016 | 26.34 | 26.34 | 25.12 | 25.12 | 7,440 | -0.23(-0.93%) |
| Oct 10, 2016 | 25.37 | 25.45 | 25.36 | 25.36 | 5,554 | +0.34(+1.34%) |
| Oct 07, 2016 | 24.81 | 25.02 | 24.67 | 25.02 | 7,926 | +0.31(+1.27%) |
| Oct 06, 2016 | 24.76 | 24.76 | 24.71 | 24.71 | 285 | -0.89(-3.49%) |
| Oct 05, 2016 | 25.60 | 25.60 | 25.60 | 25.60 | 176 | +0.12(+0.47%) |
| Oct 04, 2016 | 25.64 | 25.64 | 25.48 | 25.48 | 841 | -1.14(-4.28%) |
| Oct 03, 2016 | 27.04 | 27.04 | 26.62 | 26.62 | 1,955 | -0.42(-1.55%) |
| Sep 30, 2016 | 27.04 | 27.04 | 27.04 | 27.04 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 27.04 | 27.04 | 27.04 | 27.04 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 27.04 | 27.04 | 27.04 | 27.04 | 403 | -0.39(-1.43%) |
| Sep 27, 2016 | 27.43 | 27.43 | 27.43 | 27.43 | 3 | +0.00(+0.00%) |
| Sep 22, 2016 | 27.49 | 27.43 | 27.43 | 27.43 | 1,600 | +0.54(+2.03%) |
| Sep 21, 2016 | 26.89 | 26.89 | 26.89 | 26.89 | 200 | +0.96(+3.68%) |
| Sep 16, 2016 | 26.02 | 26.14 | 25.92 | 25.93 | 80 | -0.04(-0.15%) |
| Sep 15, 2016 | 25.97 | 25.97 | 25.97 | 25.97 | 3,778 | +0.25(+0.97%) |
| Sep 13, 2016 | 26.17 | 25.72 | 25.72 | 25.72 | 10,100 | +0.03(+0.11%) |
| Sep 12, 2016 | 26.83 | 26.83 | 25.69 | 25.69 | 200 | -0.31(-1.18%) |
| Sep 09, 2016 | 27.50 | 27.50 | 26.00 | 26.00 | 1,913 | -2.00(-7.14%) |
| Sep 08, 2016 | 28.00 | 28.00 | 28.00 | 28.00 | 147 | -0.06(-0.21%) |
| Sep 07, 2016 | 28.07 | 28.07 | 28.06 | 28.06 | 1,867 | +1.32(+4.95%) |
| Aug 31, 2016 | 26.74 | 26.74 | 26.74 | 26.74 | 500 | -0.16(-0.60%) |
| Aug 29, 2016 | 26.90 | 26.90 | 26.90 | 26.90 | 6,000 | -0.25(-0.90%) |
| Aug 23, 2016 | 27.11 | 27.15 | 27.15 | 27.15 | 300 | +0.28(+1.02%) |
| Aug 22, 2016 | 26.87 | 26.87 | 26.87 | 26.87 | 850 | -0.16(-0.58%) |
| Aug 18, 2016 | 27.03 | 27.03 | 27.03 | 27.03 | 500 | +0.12(+0.45%) |
| Aug 16, 2016 | 26.91 | 26.91 | 26.91 | 26.91 | 1,000 | -0.52(-1.89%) |
| Aug 09, 2016 | 27.42 | 27.42 | 27.42 | 27.42 | 100 | -0.03(-0.10%) |
| Aug 08, 2016 | 28.00 | 28.00 | 27.45 | 27.45 | 1,150 | -0.05(-0.18%) |
| Aug 05, 2016 | 27.49 | 27.55 | 27.30 | 27.50 | 1,017 | +1.05(+3.96%) |
| Aug 04, 2016 | 26.69 | 26.69 | 26.41 | 26.45 | 8,200 | -0.23(-0.86%) |
| Aug 03, 2016 | 26.68 | 26.68 | 26.68 | 26.68 | 352 | +0.00(+0.00%) |
| Aug 02, 2016 | 26.68 | 26.68 | 26.68 | 26.68 | 1,000 | +0.06(+0.24%) |
| Aug 01, 2016 | 26.62 | 26.62 | 26.62 | 26.62 | 236 | +0.21(+0.78%) |
| Jul 29, 2016 | 26.32 | 26.44 | 26.18 | 26.41 | 9,525 | +0.12(+0.46%) |
| Jul 28, 2016 | 26.05 | 26.30 | 26.05 | 26.29 | 3,100 | +0.38(+1.47%) |
| Jul 27, 2016 | 25.84 | 25.92 | 25.84 | 25.91 | 4,200 | +0.05(+0.19%) |
| Jul 25, 2016 | 26.03 | 25.86 | 25.86 | 25.86 | 1,200 | -0.08(-0.31%) |
| Jul 22, 2016 | 25.79 | 25.94 | 25.74 | 25.94 | 1,755 | +0.28(+1.09%) |
| Jul 21, 2016 | 25.69 | 25.69 | 25.66 | 25.66 | 3,800 | -0.15(-0.58%) |
| Jul 20, 2016 | 25.65 | 25.85 | 25.64 | 25.81 | 3,963 | +0.36(+1.41%) |
| Jul 19, 2016 | 25.22 | 25.45 | 25.20 | 25.45 | 4,900 | +0.55(+2.22%) |
| Jul 18, 2016 | 24.91 | 24.91 | 24.90 | 24.90 | 800 | +0.20(+0.80%) |
| Jul 15, 2016 | 24.67 | 24.72 | 24.67 | 24.70 | 5,101 | -0.04(-0.18%) |
| Jul 14, 2016 | 24.78 | 24.78 | 24.74 | 24.74 | 1,200 | -0.22(-0.87%) |
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.