Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 40.50 40.55 39.90 40.00 10,468 -0.05(-0.12%)
Jun 28, 2018 40.20 40.99 40.05 40.05 2,935 -0.35(-0.87%)
Jun 27, 2018 41.15 41.15 40.35 40.40 6,091 -0.70(-1.70%)
Jun 26, 2018 41.25 41.60 41.05 41.10 10,237 -0.25(-0.60%)
Jun 25, 2018 41.65 41.65 41.15 41.35 7,675 -0.25(-0.60%)
Jun 22, 2018 42.50 42.50 41.60 41.60 44,810 -0.70(-1.65%)
Jun 21, 2018 42.30 42.85 42.10 42.30 9,224 -0.20(-0.47%)
Jun 20, 2018 42.45 42.75 42.45 42.50 18,512 +0.20(+0.47%)
Jun 19, 2018 41.85 42.45 41.65 42.30 17,981 +0.60(+1.44%)
Jun 18, 2018 40.25 41.70 40.25 41.70 9,692 +0.25(+0.60%)
Jun 15, 2018 41.70 41.10 41.45 26,146 +0.25(+0.61%)
Jun 14, 2018 41.20 41.35 41.00 41.20 4,625 +0.15(+0.37%)
Jun 13, 2018 40.80 41.50 40.35 41.05 6,508 +0.50(+1.23%)
Jun 12, 2018 40.76 41.40 40.50 40.55 9,524 -0.60(-1.46%)
Jun 11, 2018 41.25 41.38 41.10 41.15 6,992 -0.20(-0.48%)
Jun 08, 2018 41.75 41.75 41.35 41.35 5,263 -0.35(-0.84%)
Jun 07, 2018 42.00 42.45 41.45 41.70 5,054 -0.10(-0.24%)
Jun 06, 2018 41.25 42.55 41.00 41.80 21,995 +1.30(+3.21%)
Jun 05, 2018 40.08 40.95 40.08 40.50 6,205 +0.55(+1.38%)
Jun 04, 2018 40.00 40.49 39.70 39.95 9,313 +0.15(+0.38%)
Jun 01, 2018 39.62 40.05 39.62 39.80 7,083 +0.10(+0.25%)
May 31, 2018 39.90 40.38 39.60 39.70 14,286 -0.35(-0.87%)
May 30, 2018 40.85 40.85 39.30 40.05 14,383 +0.80(+2.04%)
May 29, 2018 40.05 40.05 39.25 39.25 7,993 -0.80(-2.00%)
May 25, 2018 40.05 40.05 40.05 0 +0.45(+1.14%)
May 24, 2018 39.00 39.65 38.90 39.60 5,165 +0.25(+0.64%)
May 23, 2018 39.35 39.50 38.83 39.35 7,646 +0.25(+0.64%)
May 22, 2018 39.35 39.35 38.90 39.10 3,873 -0.30(-0.76%)
May 21, 2018 38.70 39.55 38.65 39.40 6,743 +0.70(+1.81%)
May 18, 2018 38.95 38.95 38.58 38.70 8,121 -0.10(-0.26%)
May 17, 2018 39.45 39.45 38.50 38.80 12,861 +0.60(+1.57%)
May 16, 2018 39.20 39.40 38.20 38.20 12,447 -0.40(-1.04%)
May 15, 2018 39.00 39.00 38.60 38.60 13,253 -0.25(-0.64%)
May 14, 2018 39.55 39.60 38.65 38.85 8,190 -0.65(-1.65%)
May 11, 2018 39.55 39.95 39.00 39.50 4,177 -0.25(-0.63%)
May 10, 2018 39.85 40.15 39.45 39.75 2,627 +0.05(+0.13%)
May 09, 2018 39.10 39.80 39.10 39.70 12,490 +0.30(+0.76%)
May 08, 2018 39.20 39.55 39.00 39.40 4,217 +0.25(+0.64%)
May 07, 2018 39.30 39.65 38.85 39.15 16,300 -0.15(-0.38%)
May 04, 2018 38.65 39.40 38.65 39.30 5,082 +0.65(+1.68%)
May 03, 2018 38.60 39.00 38.30 38.65 4,102 -0.35(-0.90%)
May 02, 2018 38.80 39.05 38.55 39.00 4,948 +0.10(+0.26%)
May 01, 2018 38.25 39.00 38.15 38.90 6,505 +0.45(+1.17%)
Apr 30, 2018 39.25 39.25 38.45 38.45 9,051 -0.45(-1.16%)
Apr 27, 2018 39.05 39.35 38.90 38.90 13,829 -0.90(-2.26%)
Apr 26, 2018 39.15 39.80 39.15 39.80 2,299 +0.00(+0.00%)
Apr 25, 2018 38.85 40.50 38.85 39.80 7,585 -0.20(-0.50%)
Apr 24, 2018 39.00 40.65 38.15 40.00 16,979 +0.90(+2.30%)
Apr 23, 2018 39.70 39.70 38.10 39.10 4,217 -0.35(-0.89%)
Apr 20, 2018 38.45 39.70 37.80 39.45 10,807 +0.20(+0.51%)
Apr 19, 2018 38.95 39.65 38.50 39.25 12,848 +0.30(+0.77%)
Apr 18, 2018 38.27 39.30 38.27 38.95 7,742 -0.60(-1.52%)
Apr 17, 2018 38.40 39.55 38.25 39.55 8,324 +0.45(+1.15%)
Apr 16, 2018 38.55 39.35 38.00 39.10 7,305 +0.60(+1.56%)
Apr 13, 2018 38.35 38.50 37.95 38.50 4,147 -0.25(-0.65%)
Apr 12, 2018 38.57 39.65 38.57 38.75 2,820 +0.15(+0.39%)
Apr 11, 2018 38.50 39.75 38.40 38.60 4,728 -0.10(-0.26%)
Apr 10, 2018 38.30 38.90 38.30 38.70 7,449 +0.55(+1.44%)
Apr 09, 2018 38.40 39.27 37.76 38.15 4,537 +0.65(+1.73%)
Apr 06, 2018 38.30 38.35 37.35 37.50 8,809 -0.60(-1.57%)
Apr 05, 2018 37.90 38.35 37.80 38.10 12,607 +0.15(+0.40%)
Apr 04, 2018 38.35 37.35 37.95 4,022 +0.60(+1.61%)
Apr 03, 2018 37.20 37.70 36.75 37.35 13,192 +0.20(+0.54%)
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.