Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 44.15 44.20 43.73 43.75 122,030 -0.35(-0.79%)
May 30, 2018 44.20 44.50 44.10 44.10 212,005 -0.10(-0.23%)
May 29, 2018 44.00 44.25 44.00 44.20 135,116 +0.10(+0.23%)
May 25, 2018 44.10 44.10 44.10 0 -0.05(-0.11%)
May 24, 2018 44.05 44.17 43.90 44.15 57,105 +0.00(+0.00%)
May 23, 2018 43.70 44.30 43.60 44.15 146,763 +0.40(+0.91%)
May 22, 2018 44.15 44.25 43.70 43.75 81,435 -0.40(-0.91%)
May 21, 2018 44.20 44.30 44.08 44.15 111,788 -0.15(-0.34%)
May 18, 2018 44.15 44.45 44.05 44.30 306,725 +0.30(+0.68%)
May 17, 2018 44.10 44.14 43.83 44.00 207,671 -0.05(-0.11%)
May 16, 2018 44.15 44.38 44.05 44.05 374,799 -0.05(-0.11%)
May 15, 2018 43.70 44.50 43.70 44.10 217,398 +0.25(+0.57%)
May 14, 2018 43.50 43.95 43.50 43.85 286,599 +0.35(+0.80%)
May 11, 2018 43.45 43.58 43.25 43.50 156,464 +0.05(+0.12%)
May 10, 2018 43.00 43.60 43.00 43.45 480,792 +0.55(+1.28%)
May 09, 2018 43.15 43.25 42.90 42.90 149,674 -0.15(-0.35%)
May 08, 2018 42.95 43.15 42.95 43.05 149,334 +0.15(+0.35%)
May 07, 2018 42.80 42.95 42.75 42.90 187,316 +0.15(+0.35%)
May 04, 2018 42.65 42.90 42.50 42.75 267,146 +0.15(+0.35%)
May 03, 2018 42.65 42.90 42.58 42.60 368,778 -0.10(-0.23%)
May 02, 2018 42.85 43.10 42.65 42.70 1,122,348 -0.20(-0.47%)
May 01, 2018 42.90 42.95 42.80 42.90 329,798 +0.00(+0.00%)
Apr 30, 2018 43.15 43.30 42.83 42.90 329,333 -0.30(-0.69%)
Apr 27, 2018 43.10 43.30 43.02 43.20 345,950 +0.15(+0.35%)
Apr 26, 2018 43.25 43.25 42.95 43.05 105,145 -0.10(-0.23%)
Apr 25, 2018 43.20 43.25 43.05 43.15 188,991 -0.10(-0.23%)
Apr 24, 2018 43.25 43.35 43.10 43.25 349,189 +0.00(+0.00%)
Apr 23, 2018 42.95 43.25 42.95 43.25 250,372 +0.35(+0.82%)
Apr 20, 2018 42.90 43.10 42.85 42.90 223,578 +0.00(+0.00%)
Apr 19, 2018 43.05 43.10 42.85 42.90 247,989 -0.20(-0.46%)
Apr 18, 2018 43.15 43.20 43.05 43.10 305,429 +0.00(+0.00%)
Apr 17, 2018 43.10 43.15 43.00 43.10 244,227 +0.15(+0.35%)
Apr 16, 2018 42.85 43.10 42.81 42.95 210,108 +0.20(+0.47%)
Apr 13, 2018 42.90 42.90 42.65 42.75 184,952 -0.10(-0.23%)
Apr 12, 2018 43.10 43.20 42.85 42.85 207,273 -0.30(-0.70%)
Apr 11, 2018 42.90 43.25 42.85 43.15 238,821 +0.20(+0.47%)
Apr 10, 2018 42.90 43.20 42.80 42.95 251,107 +0.15(+0.35%)
Apr 09, 2018 43.05 43.20 42.80 42.80 296,600 -0.15(-0.35%)
Apr 06, 2018 43.00 43.05 42.75 42.95 427,103 -0.20(-0.46%)
Apr 05, 2018 43.10 43.25 43.00 43.15 327,139 +0.15(+0.35%)
Apr 04, 2018 42.80 43.15 42.75 43.00 219,190 -0.10(-0.23%)
Apr 03, 2018 42.80 43.10 42.70 43.10 311,324 +0.35(+0.82%)
Apr 02, 2018 42.90 43.10 42.75 42.75 603,641 -0.25(-0.58%)
Mar 29, 2018 43.00 43.00 43.00 0 +0.00(+0.00%)
Mar 28, 2018 43.20 43.20 42.80 43.00 363,600 -0.15(-0.35%)
Mar 27, 2018 43.10 43.40 43.10 43.15 352,604 -0.05(-0.12%)
Mar 26, 2018 43.65 43.70 43.02 43.20 396,457 +0.15(+0.35%)
Mar 23, 2018 43.25 43.40 43.00 43.05 625,660 -0.20(-0.46%)
Mar 22, 2018 43.05 43.40 43.00 43.25 435,535 +0.00(+0.00%)
Mar 21, 2018 43.50 43.73 43.20 43.25 449,140 -0.30(-0.69%)
Mar 20, 2018 43.55 43.75 43.50 43.55 239,373 -0.05(-0.11%)
Mar 19, 2018 43.55 43.65 43.40 43.60 301,915 -0.10(-0.23%)
Mar 16, 2018 43.30 43.70 43.10 43.70 564,196 +0.45(+1.04%)
Mar 15, 2018 43.25 43.38 43.20 43.25 314,841 +0.15(+0.35%)
Mar 14, 2018 43.15 43.40 43.10 43.10 620,510 -0.05(-0.12%)
Mar 13, 2018 43.60 43.65 43.00 43.15 648,765 -0.40(-0.92%)
Mar 12, 2018 43.65 43.75 43.40 43.55 273,287 -0.15(-0.34%)
Mar 09, 2018 43.25 43.70 43.25 43.70 198,768 +0.50(+1.16%)
Mar 08, 2018 43.10 43.40 43.10 43.20 284,991 +0.10(+0.23%)
Mar 07, 2018 43.60 43.70 43.00 43.10 489,681 -0.65(-1.49%)
Mar 06, 2018 43.75 43.85 43.50 43.75 322,175 -0.05(-0.11%)
Mar 05, 2018 43.40 43.88 43.15 43.80 631,491 +0.25(+0.57%)
Mar 02, 2018 43.35 43.65 43.20 43.55 438,437 +0.20(+0.46%)
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.