Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 39.31 39.34 39.13 39.15 815,501 -0.19(-0.47%)
Jun 28, 2018 38.72 39.36 38.72 39.33 1,122,018 +0.72(+1.87%)
Jun 27, 2018 38.98 39.13 38.57 38.61 934,341 -0.71(-1.82%)
Jun 26, 2018 39.01 39.48 38.92 39.32 1,033,018 +0.75(+1.94%)
Jun 25, 2018 38.75 38.77 38.47 38.57 869,904 -0.36(-0.93%)
Jun 22, 2018 38.83 39.03 38.77 38.93 813,899 +0.40(+1.03%)
Jun 21, 2018 38.77 38.87 38.53 38.54 1,059,184 -0.36(-0.93%)
Jun 20, 2018 39.19 39.28 38.87 38.90 658,992 -0.24(-0.61%)
Jun 19, 2018 38.93 39.24 38.88 39.14 659,041 -0.19(-0.49%)
Jun 18, 2018 39.40 39.49 39.15 39.33 1,131,885 -0.30(-0.76%)
Jun 15, 2018 39.63 39.40 39.63 1,189,034 -0.20(-0.51%)
Jun 14, 2018 39.81 39.98 39.69 39.83 701,362 -0.18(-0.44%)
Jun 13, 2018 40.10 40.26 39.97 40.01 642,459 -0.41(-1.03%)
Jun 12, 2018 40.32 40.49 40.26 40.42 418,139 +0.12(+0.31%)
Jun 11, 2018 40.34 40.48 40.30 40.30 592,394 -0.11(-0.26%)
Jun 08, 2018 40.27 40.47 40.14 40.41 597,695 -0.50(-1.23%)
Jun 07, 2018 40.78 40.97 40.70 40.91 761,796 -0.05(-0.13%)
Jun 06, 2018 40.99 40.96 523,503 +0.27(+0.67%)
Jun 05, 2018 40.64 40.72 40.53 40.69 453,585 +0.08(+0.20%)
Jun 04, 2018 40.25 40.66 40.23 40.61 744,114 +0.71(+1.77%)
Jun 01, 2018 39.76 40.07 39.74 39.90 566,794 +0.29(+0.73%)
May 31, 2018 39.39 39.64 39.27 39.61 790,741 +0.23(+0.58%)
May 30, 2018 39.67 39.70 39.23 39.38 1,110,481 -0.45(-1.13%)
May 29, 2018 39.86 40.03 39.72 39.83 1,076,313 -0.41(-1.01%)
May 25, 2018 40.24 40.24 40.24 0 -0.01(-0.02%)
May 24, 2018 40.79 40.87 40.24 40.25 1,704,459 -0.49(-1.21%)
May 23, 2018 40.42 40.77 40.26 40.74 711,760 +0.17(+0.41%)
May 22, 2018 40.56 40.72 40.50 40.58 753,253 +0.16(+0.38%)
May 21, 2018 40.41 40.53 40.20 40.42 706,389 +0.24(+0.60%)
May 18, 2018 40.22 40.23 40.04 40.18 914,523 +0.04(+0.11%)
May 17, 2018 40.42 40.43 40.10 40.14 735,364 -0.36(-0.89%)
May 16, 2018 40.65 40.68 40.30 40.50 1,198,130 +0.02(+0.04%)
May 15, 2018 40.53 40.64 40.34 40.48 1,230,991 -0.28(-0.68%)
May 14, 2018 40.69 40.82 40.68 40.76 997,452 +0.26(+0.64%)
May 11, 2018 40.58 40.66 40.44 40.50 947,903 -0.01(-0.02%)
May 10, 2018 40.38 40.65 40.32 40.51 1,052,892 +0.24(+0.60%)
May 09, 2018 40.55 40.55 40.09 40.27 1,197,565 -0.20(-0.49%)
May 08, 2018 40.66 40.66 40.39 40.46 1,172,320 -0.04(-0.11%)
May 07, 2018 40.54 40.62 40.47 40.51 491,161 -0.10(-0.25%)
May 04, 2018 40.20 40.69 40.14 40.61 750,677 +0.00(+0.00%)
May 03, 2018 40.55 40.62 40.13 40.61 668,271 -0.28(-0.68%)
May 02, 2018 40.96 41.06 40.72 40.89 612,668 -0.01(-0.02%)
May 01, 2018 41.04 41.04 40.71 40.90 380,411 -0.06(-0.15%)
Apr 30, 2018 41.14 41.27 40.95 40.96 500,627 -0.08(-0.19%)
Apr 27, 2018 40.85 41.07 40.82 41.03 772,095 +0.91(+2.26%)
Apr 26, 2018 40.02 40.28 39.99 40.13 755,760 +0.00(+0.00%)
Apr 25, 2018 40.08 40.17 39.90 40.13 687,943 -0.49(-1.21%)
Apr 24, 2018 40.63 40.72 40.43 40.62 847,460 +0.54(+1.36%)
Apr 23, 2018 40.13 40.25 40.02 40.08 468,330 -0.07(-0.17%)
Apr 20, 2018 40.19 40.33 40.09 40.14 400,420 +0.08(+0.19%)
Apr 19, 2018 40.08 40.16 39.85 40.07 926,065 -0.12(-0.30%)
Apr 18, 2018 40.06 40.31 40.01 40.19 810,539 -0.05(-0.13%)
Apr 17, 2018 40.21 40.39 40.21 40.24 1,160,653 -0.22(-0.53%)
Apr 16, 2018 40.34 40.53 40.25 40.46 1,732,552 -0.14(-0.34%)
Apr 13, 2018 40.60 40.65 40.46 40.59 1,184,197 +0.02(+0.04%)
Apr 12, 2018 40.58 40.66 40.52 40.58 515,020 +0.02(+0.04%)
Apr 11, 2018 40.56 40.59 40.40 40.56 801,425 -0.16(-0.38%)
Apr 10, 2018 40.65 40.73 40.47 40.71 1,413,054 +0.54(+1.33%)
Apr 09, 2018 40.18 40.46 40.14 40.18 1,993,006 +0.79(+2.02%)
Apr 06, 2018 39.13 39.62 39.11 39.38 1,832,555 +0.12(+0.31%)
Apr 05, 2018 39.34 39.47 39.25 39.26 902,848 -0.02(-0.04%)
Apr 04, 2018 39.06 39.32 38.73 39.28 2,395,564 -0.95(-2.36%)
Apr 03, 2018 39.76 40.26 39.65 40.23 1,737,110 +1.10(+2.82%)
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.