Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 41.18 41.69 40.77 41.38 2,635,561 +0.03(+0.06%)
May 30, 2018 41.50 41.93 41.16 41.35 1,899,720 +0.03(+0.08%)
May 29, 2018 41.09 41.48 41.02 41.32 1,950,136 +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 3,632,869 +0.95(+2.35%)
May 23, 2018 39.09 40.29 38.97 40.19 3,656,371 +1.56(+4.04%)
May 22, 2018 38.87 39.28 38.49 38.63 4,128,170 -0.06(-0.15%)
May 21, 2018 38.59 39.12 38.19 38.69 4,424,443 +0.41(+1.06%)
May 18, 2018 39.52 39.83 38.27 38.28 13,534,727 -4.68(-10.90%)
May 17, 2018 42.74 43.77 42.63 42.96 6,112,823 +0.19(+0.45%)
May 16, 2018 42.78 43.20 41.51 42.77 3,629,067 +1.00(+2.39%)
May 15, 2018 41.15 41.92 40.78 41.77 1,852,255 +0.45(+1.09%)
May 14, 2018 41.05 41.43 40.84 41.32 2,553,621 +0.44(+1.07%)
May 11, 2018 40.42 41.19 40.18 40.89 1,104,124 +0.18(+0.45%)
May 10, 2018 40.93 40.96 39.85 40.70 2,006,142 -0.58(-1.40%)
May 09, 2018 40.63 41.40 40.21 41.28 2,240,089 +0.73(+1.80%)
May 08, 2018 40.60 40.90 40.26 40.55 1,410,654 -0.10(-0.25%)
May 07, 2018 41.67 41.67 40.21 40.65 1,286,711 -0.81(-1.96%)
May 04, 2018 41.15 41.63 40.69 41.46 1,246,102 +0.18(+0.43%)
May 03, 2018 41.92 41.97 41.25 41.29 2,702,799 -0.77(-1.83%)
May 02, 2018 41.88 42.29 41.28 42.06 1,426,668 +0.03(+0.06%)
May 01, 2018 41.81 42.81 41.44 42.03 1,611,277 -0.33(-0.77%)
Apr 30, 2018 43.32 43.68 42.33 42.36 2,837,038 -0.87(-2.02%)
Apr 27, 2018 41.49 43.25 41.48 43.23 2,870,167 +1.61(+3.86%)
Apr 26, 2018 40.72 41.69 40.53 41.62 2,017,942 +0.80(+1.95%)
Apr 25, 2018 40.05 40.89 39.61 40.83 1,638,110 +0.70(+1.75%)
Apr 24, 2018 40.36 40.89 39.90 40.12 1,761,112 -0.22(-0.54%)
Apr 23, 2018 39.23 40.42 39.14 40.34 1,726,873 +1.15(+2.93%)
Apr 20, 2018 39.18 40.11 38.98 39.19 1,584,704 +0.05(+0.13%)
Apr 19, 2018 39.43 39.47 38.38 39.14 1,973,075 -0.47(-1.18%)
Apr 18, 2018 39.70 40.32 39.57 39.61 1,219,933 +0.11(+0.28%)
Apr 17, 2018 40.42 40.50 39.44 39.50 1,654,896 -0.59(-1.46%)
Apr 16, 2018 39.93 40.26 39.38 40.09 1,609,713 +0.39(+0.97%)
Apr 13, 2018 40.75 40.87 39.50 39.70 1,834,719 -0.82(-2.03%)
Apr 12, 2018 41.07 41.40 40.30 40.53 1,320,798 -0.54(-1.31%)
Apr 11, 2018 41.09 41.74 40.95 41.06 1,122,298 -0.39(-0.93%)
Apr 10, 2018 40.69 41.61 40.67 41.45 1,773,171 +1.21(+3.00%)
Apr 09, 2018 40.53 40.83 39.86 40.24 1,961,086 +0.00(+0.00%)
Apr 06, 2018 41.60 41.85 39.92 40.24 1,562,389 -1.71(-4.07%)
Apr 05, 2018 41.51 42.01 41.20 41.95 912,042 +0.54(+1.32%)
Apr 04, 2018 39.87 41.47 39.85 41.40 1,401,246 +1.02(+2.53%)
Apr 03, 2018 39.91 40.40 39.81 40.38 1,336,209 +0.56(+1.41%)
Apr 02, 2018 40.46 41.01 39.13 39.82 2,719,780 -0.74(-1.82%)
Mar 29, 2018 40.56 40.56 40.56 0 +0.43(+1.06%)
Mar 28, 2018 39.72 41.15 39.60 40.13 1,396,945 +0.44(+1.12%)
Mar 27, 2018 39.44 40.61 39.30 39.69 2,231,980 +0.20(+0.51%)
Mar 26, 2018 39.29 39.78 39.08 39.49 1,680,129 +0.65(+1.66%)
Mar 23, 2018 39.37 39.85 38.75 38.84 2,263,670 -0.43(-1.09%)
Mar 22, 2018 39.68 40.32 39.23 39.27 1,620,692 -0.70(-1.74%)
Mar 21, 2018 40.38 40.55 39.65 39.96 4,222,590 -1.38(-3.34%)
Mar 20, 2018 41.55 41.62 40.92 41.35 1,370,516 -0.01(-0.02%)
Mar 19, 2018 41.34 41.70 41.05 41.35 1,273,052 +0.03(+0.08%)
Mar 16, 2018 40.89 41.76 40.86 41.32 2,337,812 +0.34(+0.82%)
Mar 15, 2018 41.44 41.52 40.82 40.99 2,771,298 -0.47(-1.13%)
Mar 14, 2018 42.18 42.40 41.35 41.46 1,684,674 -0.71(-1.69%)
Mar 13, 2018 41.89 42.70 41.80 42.17 1,436,455 +0.40(+0.96%)
Mar 12, 2018 41.82 42.15 41.37 41.77 1,672,483 -0.12(-0.28%)
Mar 09, 2018 42.25 42.53 41.37 41.88 2,564,245 -0.12(-0.28%)
Mar 08, 2018 43.08 43.16 41.85 42.00 2,926,230 -0.77(-1.80%)
Mar 07, 2018 42.43 42.77 2,695,181 -1.21(-2.74%)
Mar 06, 2018 42.72 43.99 42.57 43.98 3,912,497 +0.49(+1.14%)
Mar 05, 2018 44.32 44.55 43.35 43.48 3,551,320 -0.96(-2.15%)
Mar 02, 2018 40.09 44.60 39.76 44.44 5,950,349 +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.