Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 42.00 42.30 41.73 42.17 510,606 +0.27(+0.65%)
Jun 28, 2018 41.75 42.23 41.51 41.90 555,377 +0.33(+0.81%)
Jun 27, 2018 41.34 41.63 41.21 41.56 897,322 +0.23(+0.56%)
Jun 26, 2018 41.35 41.83 41.18 41.33 551,051 -0.17(-0.40%)
Jun 25, 2018 41.03 41.61 41.01 41.50 352,540 +0.47(+1.15%)
Jun 22, 2018 40.65 41.18 40.55 41.03 489,186 +0.33(+0.82%)
Jun 21, 2018 40.64 40.97 40.49 40.69 514,861 +0.06(+0.16%)
Jun 20, 2018 40.91 41.08 40.60 40.63 458,359 -0.32(-0.78%)
Jun 19, 2018 40.57 41.13 40.48 40.95 843,935 +0.48(+1.18%)
Jun 18, 2018 40.30 40.58 40.09 40.47 415,490 +0.23(+0.57%)
Jun 15, 2018 40.30 40.06 40.24 449,989 +0.18(+0.46%)
Jun 14, 2018 39.75 40.06 39.70 40.06 497,434 +0.37(+0.94%)
Jun 13, 2018 40.08 40.35 39.58 39.68 455,836 -0.26(-0.66%)
Jun 12, 2018 39.55 40.10 39.55 39.95 795,114 +0.37(+0.93%)
Jun 11, 2018 40.31 40.31 39.55 39.58 541,708 -0.62(-1.55%)
Jun 08, 2018 40.25 40.71 40.12 40.20 431,484 +0.05(+0.12%)
Jun 07, 2018 39.99 40.56 39.77 40.15 730,093 +0.31(+0.78%)
Jun 06, 2018 39.76 39.84 525,108 -0.87(-2.13%)
Jun 05, 2018 40.97 41.14 40.58 40.71 365,904 -0.21(-0.50%)
Jun 04, 2018 41.41 41.55 40.85 40.91 492,894 -0.36(-0.88%)
Jun 01, 2018 41.99 41.99 41.09 41.28 411,460 -0.66(-1.56%)
May 31, 2018 41.92 42.37 41.71 41.93 489,681 -0.01(-0.02%)
May 30, 2018 42.04 42.27 41.82 41.94 1,063,390 -0.09(-0.21%)
May 29, 2018 42.04 42.34 41.84 42.03 839,336 -0.17(-0.39%)
May 25, 2018 42.19 42.19 42.19 0 +0.02(+0.06%)
May 24, 2018 41.83 42.30 41.78 42.17 755,038 +0.27(+0.64%)
May 23, 2018 40.83 41.96 40.75 41.90 1,748,992 +1.15(+2.81%)
May 22, 2018 40.89 41.07 40.68 40.76 884,116 -0.12(-0.29%)
May 21, 2018 40.87 41.09 40.72 40.88 645,730 +0.22(+0.54%)
May 18, 2018 40.76 40.95 40.54 40.65 583,352 +0.00(+0.00%)
May 17, 2018 40.95 41.03 40.61 40.65 432,523 -0.22(-0.54%)
May 16, 2018 41.02 41.18 40.68 40.88 451,153 -0.16(-0.38%)
May 15, 2018 41.26 41.44 40.96 41.03 420,260 -0.37(-0.90%)
May 14, 2018 41.61 41.67 41.22 41.40 374,859 -0.14(-0.34%)
May 11, 2018 41.22 41.68 41.22 41.55 269,309 +0.13(+0.32%)
May 10, 2018 41.18 41.41 41.10 41.41 333,908 +0.37(+0.90%)
May 09, 2018 41.27 41.55 40.91 41.04 608,945 -0.52(-1.25%)
May 08, 2018 42.49 42.73 41.50 41.56 608,439 -1.09(-2.56%)
May 07, 2018 42.88 43.04 42.57 42.65 349,461 -0.21(-0.48%)
May 04, 2018 42.59 43.09 42.57 42.86 480,385 +0.40(+0.95%)
May 03, 2018 42.14 42.76 41.87 42.46 704,087 +0.28(+0.66%)
May 02, 2018 42.00 42.58 41.97 42.18 926,879 +0.24(+0.58%)
May 01, 2018 41.70 42.26 41.58 41.93 626,648 +0.30(+0.72%)
Apr 30, 2018 41.56 41.73 41.43 41.63 483,612 +0.16(+0.38%)
Apr 27, 2018 41.66 41.77 41.13 41.48 630,224 -0.34(-0.81%)
Apr 26, 2018 40.48 41.86 40.42 41.82 1,455,259 +1.53(+3.80%)
Apr 25, 2018 40.75 41.02 40.21 40.28 1,252,454 -0.61(-1.49%)
Apr 24, 2018 40.68 41.12 40.41 40.89 679,203 +0.55(+1.37%)
Apr 23, 2018 39.97 40.44 39.97 40.34 569,300 +0.27(+0.67%)
Apr 20, 2018 40.35 40.36 39.86 40.07 464,314 -0.37(-0.92%)
Apr 19, 2018 40.37 40.69 40.24 40.44 417,689 -0.13(-0.31%)
Apr 18, 2018 40.88 41.22 40.55 40.57 336,075 -0.21(-0.50%)
Apr 17, 2018 40.31 40.89 40.29 40.77 443,831 +0.55(+1.35%)
Apr 16, 2018 39.73 40.49 39.70 40.23 1,423,849 +0.68(+1.72%)
Apr 13, 2018 39.39 39.86 39.37 39.55 801,651 +0.36(+0.93%)
Apr 12, 2018 40.12 40.17 39.17 39.19 786,130 -0.70(-1.76%)
Apr 11, 2018 39.85 39.95 39.71 39.89 535,044 +0.12(+0.30%)
Apr 10, 2018 40.36 40.43 39.67 39.77 946,891 -0.50(-1.24%)
Apr 09, 2018 40.28 40.61 40.12 40.27 558,277 +0.01(+0.02%)
Apr 06, 2018 40.46 40.82 40.12 40.26 679,031 -0.18(-0.45%)
Apr 05, 2018 40.16 40.60 39.78 40.44 895,076 +0.29(+0.73%)
Apr 04, 2018 40.26 40.30 39.94 40.15 735,139 -0.25(-0.63%)
Apr 03, 2018 40.15 40.58 39.98 40.40 494,248 +0.28(+0.71%)
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.