Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 22, 2018 | 37.35 | 37.35 | 37.35 | 16 | +0.00(+0.00%) | |
Jun 21, 2018 | 37.35 | 37.35 | 37.35 | 37.35 | 675 | -10.15(-21.37%) |
Jun 20, 2018 | 47.50 | 47.50 | 47.50 | 47.50 | 250 | +6.50(+15.85%) |
Jun 18, 2018 | 41.00 | 41.00 | 41.00 | 63 | +0.20(+0.49%) | |
Jun 14, 2018 | 40.80 | 40.80 | 40.80 | 0 | +0.00(+0.00%) | |
Jun 12, 2018 | 40.80 | 40.80 | 40.80 | 0 | -0.20(-0.49%) | |
Jun 11, 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 1,300 | -0.05(-0.12%) |
Jun 08, 2018 | 41.05 | 41.05 | 41.05 | 41.05 | 500 | -0.15(-0.36%) |
Jun 07, 2018 | 41.20 | 41.20 | 41.20 | 41.20 | 100 | -0.35(-0.84%) |
Jun 01, 2018 | 41.55 | 41.55 | 41.55 | 140 | +2.05(+5.19%) | |
May 30, 2018 | 39.50 | 39.50 | 39.50 | 43,080 | -0.98(-2.42%) | |
May 29, 2018 | 41.19 | 41.19 | 40.48 | 40.48 | 47,559 | -0.25(-0.61%) |
May 25, 2018 | 40.73 | 40.73 | 40.73 | 0 | -0.42(-1.01%) | |
May 24, 2018 | 41.15 | 41.15 | 41.15 | 41.15 | 97,889 | -2.35(-5.41%) |
May 22, 2018 | 43.50 | 43.50 | 43.50 | 65 | -0.20(-0.46%) | |
May 16, 2018 | 43.70 | 43.70 | 43.70 | 0 | +3.70(+9.25%) | |
May 04, 2018 | 40.00 | 40.00 | 40.00 | 1,876 | -6.01(-13.07%) | |
Apr 27, 2018 | 46.01 | 46.01 | 46.01 | 569 | +1.76(+3.98%) | |
Apr 24, 2018 | 44.25 | 44.25 | 44.25 | 108 | +3.50(+8.59%) | |
Apr 16, 2018 | 40.75 | 40.75 | 40.75 | 760 | +4.15(+11.34%) | |
Mar 23, 2018 | 36.60 | 36.60 | 36.60 | 246 | -4.53(-11.01%) | |
Mar 15, 2018 | 41.13 | 41.13 | 41.13 | 578 | +1.23(+3.08%) | |
Mar 14, 2018 | 39.90 | 39.90 | 39.90 | 39.90 | 574 | +0.00(+0.00%) |
Mar 13, 2018 | 39.90 | 39.90 | 39.90 | 39.90 | 102 | -1.10(-2.68%) |
Mar 08, 2018 | 41.00 | 41.00 | 41.00 | 1,416 | +0.40(+0.99%) | |
Mar 05, 2018 | 40.60 | 40.60 | 40.60 | 3,421 | +0.10(+0.25%) | |
Mar 01, 2018 | 40.50 | 40.50 | 40.50 | 409 | +0.18(+0.43%) | |
Feb 22, 2018 | 40.32 | 40.32 | 40.32 | 203 | -0.68(-1.65%) | |
Feb 21, 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 1,148 | -0.50(-1.20%) |
Feb 15, 2018 | 41.50 | 41.50 | 41.50 | 4,794 | +0.00(+0.00%) | |
Feb 13, 2018 | 41.50 | 41.50 | 41.50 | 396 | +1.00(+2.47%) | |
Feb 12, 2018 | 40.50 | 40.50 | 40.50 | 40.50 | 705 | -1.46(-3.48%) |
Feb 08, 2018 | 41.96 | 41.96 | 41.96 | 1,342 | +0.46(+1.11%) | |
Feb 07, 2018 | 41.20 | 41.50 | 41.20 | 41.50 | 456 | -0.60(-1.43%) |
Feb 06, 2018 | 42.10 | 42.10 | 42.10 | 42.10 | 625 | -0.40(-0.94%) |
Feb 05, 2018 | 42.50 | 42.50 | 42.50 | 42.50 | 192 | -5.00(-10.53%) |
Jan 31, 2018 | 47.50 | 47.50 | 47.50 | 841 | +6.00(+14.46%) | |
Jan 30, 2018 | 43.04 | 43.04 | 41.50 | 41.50 | 9,872 | -3.75(-8.29%) |
Jan 22, 2018 | 45.25 | 45.25 | 45.25 | 246 | +1.45(+3.31%) | |
Jan 17, 2018 | 43.80 | 43.80 | 43.80 | 633 | +1.30(+3.06%) | |
Jan 10, 2018 | 42.50 | 42.50 | 42.50 | 605 | +0.75(+1.80%) | |
Jan 05, 2018 | 41.75 | 41.75 | 41.75 | 3,039 | -2.65(-5.97%) | |
Dec 29, 2017 | 44.40 | 44.40 | 44.40 | 248 | +2.40(+5.71%) | |
Dec 28, 2017 | 42.00 | 42.00 | 42.00 | 42.00 | 1,606 | -0.50(-1.18%) |
Dec 27, 2017 | 50.00 | 50.00 | 42.50 | 42.50 | 615 | +0.45(+1.07%) |
Dec 26, 2017 | 42.05 | 42.05 | 42.05 | 42.05 | 2,195 | +0.35(+0.84%) |
Dec 21, 2017 | 41.70 | 41.70 | 41.70 | 169 | -0.29(-0.69%) | |
Dec 20, 2017 | 41.99 | 41.99 | 41.99 | 41.99 | 652 | -1.43(-3.30%) |
Dec 19, 2017 | 43.55 | 43.55 | 43.42 | 43.42 | 4,243 | +0.42(+0.99%) |
Dec 15, 2017 | 43.00 | 43.00 | 43.00 | 427 | +1.50(+3.61%) | |
Dec 08, 2017 | 41.50 | 41.50 | 41.50 | 1,606 | -1.00(-2.35%) | |
Dec 07, 2017 | 42.86 | 42.86 | 42.50 | 42.50 | 3,119 | -0.50(-1.16%) |
Nov 17, 2017 | 43.00 | 43.00 | 43.00 | 509 | -1.34(-3.01%) | |
Nov 15, 2017 | 44.34 | 44.34 | 44.34 | 63 | -1.66(-3.62%) | |
Nov 06, 2017 | 46.00 | 46.00 | 46.00 | 602 | +0.25(+0.55%) | |
Nov 02, 2017 | 45.75 | 45.75 | 45.75 | 960 | -0.50(-1.08%) | |
Nov 01, 2017 | 46.25 | 46.25 | 46.25 | 46.25 | 413 | +1.00(+2.21%) |
Oct 31, 2017 | 49.00 | 49.00 | 45.25 | 45.25 | 1,365 | +4.25(+10.37%) |
Oct 23, 2017 | 41.00 | 41.00 | 41.00 | 337 | +0.20(+0.49%) | |
Oct 18, 2017 | 40.80 | 40.80 | 40.80 | 143 | -0.70(-1.69%) | |
Oct 13, 2017 | 41.50 | 41.50 | 41.50 | 27 | +1.10(+2.72%) | |
Oct 11, 2017 | 40.40 | 40.40 | 40.40 | 238 | +0.00(+0.00%) | |
Oct 06, 2017 | 40.40 | 40.40 | 40.40 | 287 | -0.40(-0.98%) | |
Oct 05, 2017 | 40.80 | 40.80 | 40.80 | 40.80 | 768 | +0.80(+2.00%) |
Sep 27, 2017 | 40.00 | 40.00 | 40.00 | 15 | -0.60(-1.47%) | |
Sep 25, 2017 | 40.60 | 40.60 | 40.60 | 0 | -0.90(-2.17%) | |
Sep 20, 2017 | 41.50 | 41.50 | 41.50 | 828 | +2.74(+7.06%) | |
Sep 15, 2017 | 38.76 | 38.76 | 38.76 | 3,157 | -10.24(-20.89%) | |
Sep 14, 2017 | 49.00 | 49.00 | 40.00 | 49.00 | 3,375 | +9.43(+23.83%) |
Sep 13, 2017 | 39.57 | 39.57 | 39.57 | 39.57 | 3,310 | -1.18(-2.89%) |
Sep 08, 2017 | 40.75 | 40.75 | 40.75 | 1,036 | +0.17(+0.42%) | |
Sep 05, 2017 | 40.58 | 40.58 | 40.58 | 264 | -1.17(-2.80%) | |
Aug 31, 2017 | 41.75 | 41.75 | 41.75 | 463 | -7.25(-14.80%) | |
Aug 30, 2017 | 43.14 | 49.00 | 43.14 | 49.00 | 3,082 | +5.00(+11.36%) |
Aug 24, 2017 | 44.00 | 44.00 | 44.00 | 7,087 | +0.54(+1.25%) | |
Aug 23, 2017 | 43.46 | 43.46 | 43.46 | 43.46 | 4,000 | +1.46(+3.47%) |
Aug 21, 2017 | 42.00 | 42.00 | 42.00 | 55 | -0.75(-1.75%) | |
Aug 18, 2017 | 42.58 | 42.75 | 42.58 | 42.75 | 802 | -0.38(-0.88%) |
Aug 15, 2017 | 43.13 | 43.13 | 43.13 | 217 | -2.27(-5.00%) | |
Jul 21, 2017 | 45.40 | 45.40 | 45.40 | 190 | -1.58(-3.36%) | |
Jul 18, 2017 | 46.98 | 46.98 | 46.98 | 443 | +1.75(+3.87%) | |
Jul 12, 2017 | 45.23 | 45.23 | 45.23 | 779 | -1.07(-2.31%) | |
Jul 05, 2017 | 46.30 | 46.30 | 46.30 | 141 | -2.05(-4.24%) |
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.
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.