Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 41.32 41.59 41.02 41.33 1,064,507 +0.00(+0.00%)
Jun 28, 2018 41.39 41.66 41.22 41.33 775,838 -0.02(-0.04%)
Jun 27, 2018 41.36 41.48 40.93 41.34 633,519 +0.01(+0.02%)
Jun 26, 2018 41.31 41.65 41.14 41.33 717,664 -0.13(-0.31%)
Jun 25, 2018 41.19 41.59 41.12 41.46 873,343 +0.54(+1.32%)
Jun 22, 2018 40.85 41.15 40.67 40.92 1,268,375 +0.21(+0.53%)
Jun 21, 2018 40.53 40.78 40.43 40.71 816,108 +0.11(+0.27%)
Jun 20, 2018 40.49 40.70 40.18 40.60 968,696 +0.43(+1.07%)
Jun 19, 2018 39.48 40.21 39.37 40.17 1,159,219 +0.55(+1.38%)
Jun 18, 2018 39.30 39.64 39.30 39.62 772,450 +0.12(+0.30%)
Jun 15, 2018 39.55 39.09 39.50 1,948,331 +0.41(+1.06%)
Jun 14, 2018 38.77 39.10 38.67 39.09 813,840 +0.46(+1.19%)
Jun 13, 2018 38.98 39.19 38.56 38.63 1,597,059 -0.28(-0.71%)
Jun 12, 2018 38.36 38.94 38.36 38.90 725,498 +0.56(+1.46%)
Jun 11, 2018 38.62 38.75 38.30 38.34 720,966 -0.19(-0.49%)
Jun 08, 2018 38.49 38.72 38.36 38.53 1,348,649 +0.14(+0.37%)
Jun 07, 2018 38.57 38.03 38.39 1,123,904 +0.08(+0.21%)
Jun 06, 2018 38.17 38.31 1,068,671 -0.54(-1.38%)
Jun 05, 2018 39.16 39.33 38.73 38.85 1,614,882 -0.66(-1.68%)
Jun 04, 2018 39.87 40.10 39.46 39.51 875,648 -0.31(-0.77%)
Jun 01, 2018 39.90 40.29 39.58 39.82 805,676 -0.02(-0.06%)
May 31, 2018 40.34 40.51 39.74 39.84 1,983,077 -0.50(-1.23%)
May 30, 2018 39.80 40.64 39.74 40.34 1,300,048 +0.54(+1.37%)
May 29, 2018 39.33 40.00 39.15 39.80 1,058,350 +0.41(+1.04%)
May 25, 2018 39.39 39.39 39.39 0 -0.11(-0.28%)
May 24, 2018 38.90 39.68 38.90 39.50 1,124,174 +0.55(+1.42%)
May 23, 2018 38.87 39.23 38.74 38.94 1,015,502 +0.11(+0.28%)
May 22, 2018 38.73 39.08 38.68 38.83 1,066,873 +0.13(+0.33%)
May 21, 2018 38.76 38.80 38.50 38.71 804,744 +0.13(+0.35%)
May 18, 2018 38.68 38.80 38.50 38.57 1,168,796 +0.02(+0.06%)
May 17, 2018 38.73 38.85 38.49 38.55 1,242,923 -0.17(-0.45%)
May 16, 2018 39.06 39.14 38.62 38.72 825,105 -0.28(-0.73%)
May 15, 2018 39.33 39.35 38.72 39.01 1,052,140 -0.46(-1.16%)
May 14, 2018 39.45 39.66 39.18 39.46 1,166,269 +0.05(+0.12%)
May 11, 2018 39.21 39.47 39.06 39.42 1,141,373 +0.19(+0.48%)
May 10, 2018 38.44 39.29 38.44 39.23 1,428,826 +1.05(+2.75%)
May 09, 2018 38.24 38.31 37.89 38.18 983,420 +0.01(+0.02%)
May 08, 2018 38.22 38.26 37.93 38.17 1,482,572 -0.03(-0.08%)
May 07, 2018 38.20 38.46 38.16 38.20 1,576,459 +0.06(+0.14%)
May 04, 2018 38.45 38.58 38.11 38.15 1,347,263 -0.27(-0.70%)
May 03, 2018 37.76 38.42 37.55 38.41 779,031 +0.32(+0.83%)
May 02, 2018 38.10 38.19 37.57 38.10 1,020,045 +0.00(+0.00%)
May 01, 2018 38.16 38.30 38.01 38.10 874,520 -0.10(-0.27%)
Apr 30, 2018 38.36 38.53 38.13 38.20 1,997,994 -0.09(-0.23%)
Apr 27, 2018 37.89 38.36 37.75 38.29 749,569 +0.34(+0.89%)
Apr 26, 2018 37.34 37.96 37.17 37.95 1,192,069 +0.62(+1.65%)
Apr 25, 2018 37.17 37.48 36.84 37.33 1,028,840 +0.23(+0.62%)
Apr 24, 2018 36.92 37.23 36.83 37.10 1,058,268 +0.08(+0.21%)
Apr 23, 2018 36.66 37.03 36.58 37.03 590,817 +0.45(+1.23%)
Apr 20, 2018 36.56 37.13 36.13 36.58 1,435,730 +0.43(+1.20%)
Apr 19, 2018 36.12 36.22 35.93 36.14 584,735 +0.02(+0.07%)
Apr 18, 2018 36.38 36.54 36.12 36.12 672,752 -0.21(-0.59%)
Apr 17, 2018 36.37 36.52 36.13 36.33 818,531 +0.13(+0.37%)
Apr 16, 2018 35.49 36.26 35.47 36.20 759,552 +0.75(+2.12%)
Apr 13, 2018 35.45 35.59 35.19 35.45 561,961 +0.12(+0.34%)
Apr 12, 2018 35.15 35.36 35.05 35.33 889,592 +0.18(+0.52%)
Apr 11, 2018 35.20 35.35 34.90 35.15 868,106 -0.06(-0.16%)
Apr 10, 2018 34.98 35.38 34.86 35.20 897,612 +0.25(+0.72%)
Apr 09, 2018 35.00 35.31 34.87 34.95 714,910 +0.02(+0.05%)
Apr 06, 2018 35.17 35.31 34.71 34.93 1,067,843 -0.28(-0.81%)
Apr 05, 2018 35.15 35.27 34.82 35.22 966,755 +0.17(+0.47%)
Apr 04, 2018 34.86 35.18 34.59 35.05 844,173 +0.01(+0.02%)
Apr 03, 2018 34.74 35.25 34.58 35.04 1,267,565 +0.35(+1.00%)
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.