Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 41.18 41.69 40.77 41.37 2,635,820 +0.03(+0.06%)
May 30, 2018 41.49 41.92 41.15 41.35 1,899,906 +0.03(+0.08%)
May 29, 2018 41.09 41.48 41.01 41.31 1,950,328 +0.03(+0.06%)
May 25, 2018 41.29 41.29 41.29 0 +0.16(+0.39%)
May 24, 2018 40.11 41.57 40.10 41.13 3,633,225 +0.95(+2.35%)
May 23, 2018 39.09 40.28 38.97 40.18 3,656,729 +1.56(+4.04%)
May 22, 2018 38.87 39.28 38.49 38.62 4,128,575 -0.06(-0.15%)
May 21, 2018 38.59 39.12 38.18 38.68 4,424,877 +0.41(+1.06%)
May 18, 2018 39.52 39.83 38.27 38.28 13,536,055 -4.68(-10.90%)
May 17, 2018 42.73 43.77 42.62 42.96 6,113,423 +0.19(+0.45%)
May 16, 2018 42.77 43.19 41.51 42.77 3,629,423 +1.00(+2.39%)
May 15, 2018 41.15 41.92 40.78 41.77 1,852,437 +0.45(+1.09%)
May 14, 2018 41.05 41.43 40.84 41.32 2,553,871 +0.44(+1.07%)
May 11, 2018 40.41 41.18 40.18 40.88 1,104,232 +0.18(+0.45%)
May 10, 2018 40.92 40.96 39.84 40.70 2,006,339 -0.58(-1.40%)
May 09, 2018 40.63 41.40 40.20 41.28 2,240,308 +0.73(+1.80%)
May 08, 2018 40.60 40.89 40.25 40.55 1,410,792 -0.10(-0.25%)
May 07, 2018 41.67 41.67 40.20 40.65 1,286,838 -0.81(-1.96%)
May 04, 2018 41.14 41.63 40.69 41.46 1,246,225 +0.18(+0.43%)
May 03, 2018 41.92 41.96 41.24 41.28 2,703,064 -0.77(-1.83%)
May 02, 2018 41.88 42.29 41.28 42.05 1,426,808 +0.03(+0.06%)
May 01, 2018 41.80 42.81 41.43 42.03 1,611,435 -0.33(-0.77%)
Apr 30, 2018 43.32 43.68 42.33 42.36 2,837,316 -0.87(-2.02%)
Apr 27, 2018 41.48 43.24 41.48 43.23 2,870,448 +1.61(+3.86%)
Apr 26, 2018 40.71 41.69 40.52 41.62 2,018,140 +0.80(+1.95%)
Apr 25, 2018 40.04 40.89 39.61 40.82 1,638,271 +0.70(+1.75%)
Apr 24, 2018 40.35 40.88 39.89 40.12 1,761,285 -0.22(-0.54%)
Apr 23, 2018 39.22 40.41 39.14 40.34 1,727,042 +1.15(+2.93%)
Apr 20, 2018 39.17 40.10 38.98 39.19 1,584,860 +0.05(+0.13%)
Apr 19, 2018 39.42 39.47 38.38 39.14 1,973,269 -0.47(-1.18%)
Apr 18, 2018 39.70 40.31 39.57 39.61 1,220,053 +0.11(+0.28%)
Apr 17, 2018 40.42 40.50 39.43 39.50 1,655,059 -0.59(-1.46%)
Apr 16, 2018 39.93 40.25 39.37 40.09 1,609,871 +0.39(+0.97%)
Apr 13, 2018 40.75 40.86 39.50 39.70 1,834,899 -0.82(-2.03%)
Apr 12, 2018 41.07 41.40 40.30 40.52 1,320,927 -0.54(-1.31%)
Apr 11, 2018 41.08 41.74 40.95 41.06 1,122,408 -0.39(-0.93%)
Apr 10, 2018 40.69 41.61 40.66 41.44 1,773,345 +1.21(+3.00%)
Apr 09, 2018 40.52 40.82 39.86 40.24 1,961,278 +0.00(+0.00%)
Apr 06, 2018 41.59 41.84 39.92 40.24 1,562,542 -1.71(-4.07%)
Apr 05, 2018 41.51 42.00 41.19 41.95 912,131 +0.54(+1.32%)
Apr 04, 2018 39.87 41.47 39.84 41.40 1,401,384 +1.02(+2.53%)
Apr 03, 2018 39.91 40.40 39.81 40.38 1,336,340 +0.56(+1.41%)
Apr 02, 2018 40.45 41.01 39.13 39.82 2,720,047 -0.74(-1.82%)
Mar 29, 2018 40.55 40.55 40.55 0 +0.43(+1.06%)
Mar 28, 2018 39.72 41.14 39.60 40.13 1,397,082 +0.44(+1.12%)
Mar 27, 2018 39.44 40.60 39.30 39.68 2,232,199 +0.20(+0.51%)
Mar 26, 2018 39.28 39.78 39.07 39.48 1,680,294 +0.65(+1.66%)
Mar 23, 2018 39.37 39.84 38.75 38.84 2,263,892 -0.43(-1.09%)
Mar 22, 2018 39.67 40.31 39.23 39.26 1,620,851 -0.70(-1.74%)
Mar 21, 2018 40.38 40.55 39.64 39.96 4,223,004 -1.38(-3.34%)
Mar 20, 2018 41.54 41.62 40.91 41.34 1,370,651 -0.01(-0.02%)
Mar 19, 2018 41.33 41.69 41.05 41.35 1,273,177 +0.03(+0.08%)
Mar 16, 2018 40.89 41.75 40.86 41.32 2,338,041 +0.34(+0.82%)
Mar 15, 2018 41.43 41.52 40.82 40.98 2,771,570 -0.47(-1.13%)
Mar 14, 2018 42.18 42.40 41.34 41.45 1,684,839 -0.71(-1.69%)
Mar 13, 2018 41.89 42.70 41.79 42.16 1,436,595 +0.40(+0.96%)
Mar 12, 2018 41.81 42.15 41.37 41.76 1,672,647 -0.12(-0.28%)
Mar 09, 2018 42.25 42.52 41.37 41.88 2,564,496 -0.12(-0.28%)
Mar 08, 2018 43.08 43.16 41.84 42.00 2,926,517 -0.77(-1.80%)
Mar 07, 2018 42.42 42.77 2,695,445 -1.21(-2.74%)
Mar 06, 2018 42.72 43.99 42.57 43.97 3,912,880 +0.49(+1.14%)
Mar 05, 2018 44.32 44.55 43.34 43.48 3,551,669 -0.95(-2.15%)
Mar 02, 2018 40.09 44.59 39.76 44.43 5,950,933 +2.45(+5.85%)
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.