Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 40.30 41.15 40.30 40.95 178,745 +0.70(+1.74%)
Jun 28, 2018 41.10 41.35 40.15 40.25 232,379 -0.85(-2.07%)
Jun 27, 2018 40.50 41.30 40.15 41.10 280,788 +0.80(+1.99%)
Jun 26, 2018 40.80 42.10 39.28 40.30 670,790 +4.50(+12.57%)
Jun 25, 2018 35.60 36.75 35.60 35.80 157,621 +0.05(+0.14%)
Jun 22, 2018 35.50 36.00 35.15 35.75 510,642 +0.35(+0.99%)
Jun 21, 2018 35.25 35.80 35.00 35.40 185,353 +0.10(+0.28%)
Jun 20, 2018 35.40 35.55 35.05 35.30 176,103 -0.10(-0.28%)
Jun 19, 2018 35.30 35.62 35.00 35.40 144,525 -0.25(-0.70%)
Jun 18, 2018 35.20 35.85 35.00 35.65 228,797 +0.30(+0.85%)
Jun 15, 2018 35.90 34.90 35.35 289,797 -0.55(-1.53%)
Jun 14, 2018 36.25 36.45 35.30 35.90 248,700 -0.30(-0.83%)
Jun 13, 2018 37.00 37.70 35.50 36.20 635,824 -1.05(-2.82%)
Jun 12, 2018 38.00 38.50 36.20 37.25 631,043 -1.20(-3.12%)
Jun 11, 2018 38.70 39.30 38.20 38.45 147,891 -0.20(-0.52%)
Jun 08, 2018 39.45 39.70 38.50 38.65 142,656 -0.75(-1.90%)
Jun 07, 2018 39.80 40.08 39.10 39.40 93,379 -0.40(-1.01%)
Jun 06, 2018 39.90 39.25 39.80 75,928 +0.15(+0.38%)
Jun 05, 2018 39.25 39.85 39.10 39.65 140,189 +0.35(+0.89%)
Jun 04, 2018 38.85 39.40 38.20 39.30 106,947 +0.60(+1.55%)
Jun 01, 2018 38.90 39.05 38.45 38.70 121,650 +0.00(+0.00%)
May 31, 2018 38.75 39.10 38.55 38.70 209,867 -0.05(-0.13%)
May 30, 2018 38.80 39.40 38.60 38.75 140,992 +0.15(+0.39%)
May 29, 2018 38.60 39.15 38.20 38.60 113,456 -0.55(-1.40%)
May 25, 2018 39.15 39.15 39.15 0 +1.25(+3.30%)
May 24, 2018 38.30 38.65 37.00 37.90 469,629 -0.60(-1.56%)
May 23, 2018 39.00 39.30 38.40 38.50 126,555 -0.70(-1.79%)
May 22, 2018 40.10 40.15 38.88 39.20 175,912 -0.95(-2.37%)
May 21, 2018 39.25 40.33 39.16 40.15 115,947 +1.05(+2.69%)
May 18, 2018 39.95 39.95 39.05 39.10 174,466 -0.80(-2.01%)
May 17, 2018 39.55 40.60 39.40 39.90 254,088 +0.40(+1.01%)
May 16, 2018 38.85 39.60 38.67 39.50 245,095 +0.65(+1.67%)
May 15, 2018 38.75 39.35 38.60 38.85 109,743 -0.10(-0.26%)
May 14, 2018 38.10 39.00 38.10 38.95 144,827 +0.80(+2.10%)
May 11, 2018 38.60 38.85 37.85 38.15 178,229 -0.45(-1.17%)
May 10, 2018 38.60 38.95 38.30 38.60 141,380 +0.05(+0.13%)
May 09, 2018 38.95 39.10 38.05 38.55 225,269 -0.35(-0.90%)
May 08, 2018 38.75 39.56 38.50 38.90 375,139 +0.45(+1.17%)
May 07, 2018 38.50 38.75 37.85 38.45 279,789 +0.05(+0.13%)
May 04, 2018 40.45 40.85 38.15 38.40 305,596 -2.40(-5.88%)
May 03, 2018 41.10 41.60 40.10 40.80 161,067 -0.60(-1.45%)
May 02, 2018 40.45 42.20 40.30 41.40 288,786 +1.00(+2.48%)
May 01, 2018 40.20 40.70 39.05 40.40 207,323 +0.40(+1.00%)
Apr 30, 2018 40.90 41.15 39.90 40.00 259,175 -0.75(-1.84%)
Apr 27, 2018 40.00 40.99 39.65 40.75 250,609 +0.80(+2.00%)
Apr 26, 2018 38.25 40.15 38.15 39.95 337,593 +1.85(+4.86%)
Apr 25, 2018 37.25 38.30 37.05 38.10 159,202 +0.90(+2.42%)
Apr 24, 2018 37.85 38.25 37.10 37.20 161,678 -0.30(-0.80%)
Apr 23, 2018 37.25 37.70 37.10 37.50 195,413 +0.40(+1.08%)
Apr 20, 2018 38.05 38.05 36.83 37.10 271,915 -1.35(-3.51%)
Apr 19, 2018 39.10 39.15 38.15 38.45 229,596 -0.90(-2.29%)
Apr 18, 2018 38.85 40.10 38.67 39.35 284,124 +0.50(+1.29%)
Apr 17, 2018 38.05 38.90 37.70 38.85 283,710 +1.05(+2.78%)
Apr 16, 2018 37.85 38.80 37.45 37.80 312,181 +0.20(+0.53%)
Apr 13, 2018 37.05 38.00 36.30 37.60 619,635 +0.80(+2.17%)
Apr 12, 2018 38.25 39.20 36.67 36.80 1,183,310 -6.10(-14.22%)
Apr 11, 2018 42.00 43.00 41.65 42.90 188,125 +0.50(+1.18%)
Apr 10, 2018 42.45 42.90 41.75 42.40 166,751 +0.60(+1.44%)
Apr 09, 2018 43.35 43.65 41.70 41.80 265,125 -1.35(-3.13%)
Apr 06, 2018 42.85 43.35 42.15 43.15 283,246 -0.20(-0.46%)
Apr 05, 2018 43.50 44.15 42.80 43.35 241,974 -0.05(-0.12%)
Apr 04, 2018 41.80 43.45 41.70 43.40 214,284 +1.00(+2.36%)
Apr 03, 2018 40.85 42.75 40.80 42.40 311,427 +1.70(+4.18%)
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.