Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 40.26 40.27 39.96 40.01 4,125,914 +0.30(+0.76%)
Jun 28, 2018 39.57 39.72 39.48 39.71 2,888,033 +0.10(+0.25%)
Jun 27, 2018 40.25 40.33 39.58 39.61 1,387,416 -0.58(-1.44%)
Jun 26, 2018 40.45 40.45 40.18 40.19 1,741,751 -0.31(-0.77%)
Jun 25, 2018 40.74 40.85 40.31 40.50 3,178,348 +0.50(+1.25%)
Jun 22, 2018 39.83 40.20 39.81 40.00 6,731,933 +0.97(+2.49%)
Jun 21, 2018 39.52 39.64 38.97 39.03 7,376,073 -0.41(-1.04%)
Jun 20, 2018 39.54 39.67 39.35 39.44 4,482,419 +0.29(+0.74%)
Jun 19, 2018 39.02 39.28 38.97 39.15 2,551,828 -0.44(-1.11%)
Jun 18, 2018 39.58 39.65 39.30 39.59 2,029,450 -0.35(-0.88%)
Jun 15, 2018 40.18 39.67 39.94 7,965,682 +0.96(+2.46%)
Jun 14, 2018 39.23 39.29 38.95 38.98 5,031,891 +0.38(+0.98%)
Jun 13, 2018 38.99 39.00 38.53 38.60 4,434,413 +0.01(+0.03%)
Jun 12, 2018 39.04 39.15 38.59 38.59 3,844,906 -0.69(-1.76%)
Jun 11, 2018 39.15 39.53 39.09 39.28 4,564,422 +0.29(+0.74%)
Jun 08, 2018 38.96 39.12 38.83 38.99 4,210,789 +0.16(+0.41%)
Jun 07, 2018 38.97 39.15 38.67 38.83 4,686,152 +0.17(+0.44%)
Jun 06, 2018 38.67 38.14 38.66 3,285,740 +0.21(+0.55%)
Jun 05, 2018 38.84 38.89 38.45 38.45 1,500,351 -0.40(-1.03%)
Jun 04, 2018 38.97 38.98 38.68 38.85 674,155 +0.06(+0.15%)
Jun 01, 2018 38.95 39.00 38.66 38.79 863,550 +0.52(+1.36%)
May 31, 2018 38.28 38.44 37.98 38.27 1,413,413 -0.32(-0.83%)
May 30, 2018 38.49 38.67 38.23 38.59 1,224,534 +0.74(+1.96%)
May 29, 2018 37.86 38.25 37.67 37.85 850,995 -0.43(-1.12%)
May 25, 2018 38.28 38.28 38.28 0 -0.36(-0.93%)
May 24, 2018 38.76 38.79 38.36 38.64 1,348,463 +0.03(+0.08%)
May 23, 2018 38.73 38.83 38.24 38.61 1,495,393 -0.32(-0.82%)
May 22, 2018 39.03 39.17 38.86 38.93 991,233 +0.14(+0.36%)
May 21, 2018 39.01 39.04 38.71 38.79 1,127,800 -0.09(-0.23%)
May 18, 2018 39.11 39.28 38.87 38.88 1,302,823 -0.01(-0.03%)
May 17, 2018 38.86 39.06 38.73 38.89 986,135 +0.39(+1.01%)
May 16, 2018 38.44 38.61 38.34 38.50 679,998 +0.35(+0.92%)
May 15, 2018 38.21 38.40 38.05 38.15 668,626 -0.38(-0.99%)
May 14, 2018 38.72 38.74 38.41 38.53 965,416 +0.15(+0.39%)
May 11, 2018 38.02 38.72 37.89 38.38 1,176,651 +0.55(+1.45%)
May 10, 2018 37.62 37.84 37.47 37.83 694,137 +0.20(+0.53%)
May 09, 2018 37.54 37.67 37.43 37.63 1,426,517 -1.03(-2.66%)
May 08, 2018 39.11 39.17 38.65 38.66 1,060,115 -0.72(-1.83%)
May 07, 2018 39.28 39.48 39.11 39.38 1,037,101 +0.16(+0.41%)
May 04, 2018 38.82 39.22 38.71 39.22 811,991 +0.10(+0.26%)
May 03, 2018 39.32 39.35 38.88 39.12 2,726,767 +0.17(+0.44%)
May 02, 2018 39.30 39.39 38.80 38.95 1,737,513 -0.18(-0.46%)
May 01, 2018 38.99 39.27 38.91 39.13 974,888 -0.19(-0.48%)
Apr 30, 2018 39.53 39.92 39.22 39.32 1,069,837 -0.28(-0.71%)
Apr 27, 2018 39.17 39.68 38.80 39.60 1,929,950 -0.76(-1.88%)
Apr 26, 2018 40.38 40.51 40.07 40.36 922,461 +0.25(+0.62%)
Apr 25, 2018 40.12 40.39 39.93 40.11 1,178,774 +0.36(+0.91%)
Apr 24, 2018 39.93 40.07 39.56 39.75 1,050,845 -0.20(-0.50%)
Apr 23, 2018 40.25 40.27 39.95 39.95 811,141 -0.01(-0.03%)
Apr 20, 2018 40.09 40.14 39.91 39.96 1,393,116 -0.20(-0.50%)
Apr 19, 2018 40.57 40.60 40.14 40.16 1,610,616 -0.50(-1.23%)
Apr 18, 2018 40.94 40.96 40.55 40.66 2,586,912 -0.30(-0.73%)
Apr 17, 2018 40.97 41.08 40.92 40.96 1,253,268 +0.21(+0.52%)
Apr 16, 2018 40.71 40.85 40.47 40.75 778,103 +0.19(+0.47%)
Apr 13, 2018 40.72 40.75 40.44 40.56 917,617 -0.37(-0.90%)
Apr 12, 2018 40.85 40.99 40.76 40.93 586,441 +0.17(+0.42%)
Apr 11, 2018 40.87 41.06 40.73 40.76 697,932 -0.46(-1.12%)
Apr 10, 2018 41.25 41.50 40.99 41.22 1,088,654 +0.49(+1.20%)
Apr 09, 2018 40.87 41.05 40.69 40.73 1,198,648 +0.58(+1.44%)
Apr 06, 2018 40.46 40.65 40.00 40.15 1,058,071 -0.07(-0.17%)
Apr 05, 2018 40.25 40.47 40.17 40.22 979,483 +0.12(+0.30%)
Apr 04, 2018 39.71 40.10 39.61 40.10 650,322 +0.57(+1.44%)
Apr 03, 2018 39.60 39.61 39.24 39.53 1,093,085 +0.06(+0.15%)
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.