Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 40.31 40.43 39.45 39.56 501,844 -0.80(-1.99%)
May 30, 2018 40.41 40.69 40.20 40.36 425,526 +0.18(+0.45%)
May 29, 2018 39.88 40.36 39.81 40.18 534,256 -0.02(-0.05%)
May 25, 2018 40.20 40.20 40.20 0 +0.07(+0.16%)
May 24, 2018 40.06 40.21 39.76 40.14 242,378 -0.01(-0.02%)
May 23, 2018 40.35 40.47 39.95 40.14 216,750 -0.40(-0.98%)
May 22, 2018 41.53 41.62 40.49 40.54 221,335 -0.85(-2.05%)
May 21, 2018 41.24 41.41 41.06 41.39 219,971 +0.41(+0.99%)
May 18, 2018 41.27 41.39 40.97 40.98 320,300 -0.16(-0.39%)
May 17, 2018 41.02 41.34 40.70 41.15 187,593 +0.15(+0.37%)
May 16, 2018 40.39 41.15 40.35 40.99 263,625 +0.75(+1.88%)
May 15, 2018 39.66 40.27 39.51 40.24 250,219 +0.40(+0.99%)
May 14, 2018 40.00 40.20 39.75 39.84 316,203 -0.09(-0.24%)
May 11, 2018 40.30 40.51 39.77 39.94 172,060 -0.29(-0.73%)
May 10, 2018 39.85 40.68 39.62 40.23 377,580 +0.57(+1.43%)
May 09, 2018 40.08 40.31 39.64 39.66 339,492 -0.39(-0.97%)
May 08, 2018 39.76 40.08 39.65 40.05 223,175 +0.25(+0.62%)
May 07, 2018 39.65 40.07 39.19 39.81 264,743 +0.25(+0.62%)
May 04, 2018 38.75 39.80 38.45 39.56 220,855 +0.65(+1.67%)
May 03, 2018 39.08 39.36 38.37 38.91 289,159 -0.20(-0.51%)
May 02, 2018 39.00 39.73 38.83 39.11 711,892 +0.21(+0.53%)
May 01, 2018 39.41 39.41 38.35 38.90 559,885 -0.59(-1.51%)
Apr 30, 2018 40.98 41.37 39.44 39.49 627,036 -1.23(-3.01%)
Apr 27, 2018 40.02 41.17 40.02 40.72 555,677 +0.81(+2.03%)
Apr 26, 2018 41.13 41.23 38.75 39.91 1,372,998 -1.67(-4.02%)
Apr 25, 2018 41.25 41.82 40.86 41.58 229,095 +0.32(+0.78%)
Apr 24, 2018 42.07 42.38 40.85 41.26 274,013 -0.66(-1.58%)
Apr 23, 2018 41.87 42.13 41.71 41.92 162,192 +0.11(+0.27%)
Apr 20, 2018 41.90 42.31 41.62 41.81 318,517 -0.23(-0.54%)
Apr 19, 2018 42.39 42.48 41.82 42.03 233,063 -0.53(-1.24%)
Apr 18, 2018 42.16 43.13 42.06 42.56 276,725 +0.57(+1.35%)
Apr 17, 2018 41.99 42.24 41.58 41.99 277,426 +0.36(+0.86%)
Apr 16, 2018 41.09 41.76 40.98 41.64 396,888 +0.72(+1.75%)
Apr 13, 2018 41.56 41.56 40.70 40.92 422,202 -0.37(-0.89%)
Apr 12, 2018 41.08 41.50 41.03 41.29 212,009 +0.36(+0.88%)
Apr 11, 2018 40.56 40.98 39.81 40.93 250,281 +0.10(+0.25%)
Apr 10, 2018 40.14 40.96 39.88 40.82 193,177 +1.26(+3.17%)
Apr 09, 2018 39.95 40.22 39.41 39.57 199,019 +0.01(+0.02%)
Apr 06, 2018 40.31 40.72 39.27 39.56 224,715 -1.01(-2.49%)
Apr 05, 2018 40.02 40.64 40.02 40.57 255,349 +0.83(+2.09%)
Apr 04, 2018 38.83 39.81 38.59 39.74 240,125 +0.36(+0.91%)
Apr 03, 2018 38.90 39.43 38.22 39.38 807,684 +0.58(+1.48%)
Apr 02, 2018 40.10 40.10 38.45 38.80 293,935 -1.32(-3.29%)
Mar 29, 2018 40.13 40.13 40.13 0 +0.60(+1.53%)
Mar 28, 2018 39.62 39.92 39.33 39.52 282,298 +0.04(+0.10%)
Mar 27, 2018 40.13 40.13 39.26 39.48 294,895 -0.49(-1.23%)
Mar 26, 2018 39.91 40.06 39.47 39.98 275,126 +0.82(+2.10%)
Mar 23, 2018 40.20 40.71 39.15 39.15 355,816 -0.93(-2.33%)
Mar 22, 2018 40.58 41.46 40.06 40.09 458,210 -0.88(-2.14%)
Mar 21, 2018 40.59 41.54 40.50 40.97 321,201 +0.40(+0.98%)
Mar 20, 2018 40.48 41.03 40.41 40.57 236,040 +0.04(+0.09%)
Mar 19, 2018 40.58 40.64 39.94 40.53 226,650 -0.10(-0.24%)
Mar 16, 2018 40.23 40.90 39.97 40.63 656,302 +0.37(+0.91%)
Mar 15, 2018 41.01 41.01 40.01 40.26 689,422 -0.70(-1.70%)
Mar 14, 2018 42.03 42.03 40.83 40.96 430,688 -0.76(-1.82%)
Mar 13, 2018 42.04 42.27 41.57 41.72 525,967 -0.15(-0.36%)
Mar 12, 2018 42.22 42.45 41.65 41.87 287,943 -0.19(-0.45%)
Mar 09, 2018 41.03 42.09 41.03 42.06 249,330 +1.23(+3.02%)
Mar 08, 2018 41.30 41.30 40.53 40.83 229,367 -0.39(-0.96%)
Mar 07, 2018 41.41 41.22 368,831 +0.50(+1.22%)
Mar 06, 2018 40.18 41.27 39.83 40.72 311,524 +0.72(+1.81%)
Mar 05, 2018 38.94 40.28 38.85 40.00 385,129 +0.76(+1.94%)
Mar 02, 2018 38.47 39.34 38.11 39.24 333,127 +0.54(+1.38%)
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.