Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 40.09 39.04 39.50 473,731 +0.45(+1.16%)
Jun 28, 2018 39.63 39.63 38.95 39.04 207,629 -0.59(-1.49%)
Jun 27, 2018 40.59 40.82 39.59 39.63 272,481 -0.86(-2.13%)
Jun 26, 2018 39.91 40.59 39.91 40.50 256,477 +0.64(+1.60%)
Jun 25, 2018 40.18 40.27 39.50 39.86 106,614 -0.41(-1.02%)
Jun 22, 2018 40.86 40.86 40.22 40.27 541,784 -0.18(-0.45%)
Jun 21, 2018 40.86 40.95 40.22 40.45 159,478 -0.55(-1.33%)
Jun 20, 2018 41.00 41.04 40.59 41.00 155,782 +0.09(+0.22%)
Jun 19, 2018 41.41 41.50 40.59 40.91 298,017 -0.86(-2.07%)
Jun 18, 2018 40.86 41.77 40.86 41.77 166,719 +0.68(+1.66%)
Jun 15, 2018 41.50 40.63 41.09 315,085 -0.18(-0.44%)
Jun 14, 2018 41.22 41.77 40.95 41.27 196,654 +0.32(+0.78%)
Jun 13, 2018 40.63 41.18 40.36 40.95 300,004 +0.45(+1.12%)
Jun 12, 2018 40.82 40.86 40.41 40.50 189,451 -0.23(-0.56%)
Jun 11, 2018 40.50 40.91 40.45 40.72 128,912 +0.23(+0.56%)
Jun 08, 2018 40.91 40.95 40.36 40.50 101,437 -0.32(-0.78%)
Jun 07, 2018 40.91 41.27 40.72 40.82 85,088 -0.05(-0.11%)
Jun 06, 2018 40.86 90,733 +0.09(+0.22%)
Jun 05, 2018 40.59 40.82 40.27 40.77 218,976 +0.18(+0.45%)
Jun 04, 2018 39.77 40.72 39.54 40.59 214,178 +0.95(+2.41%)
Jun 01, 2018 39.63 39.95 39.50 39.63 158,839 +0.32(+0.81%)
May 31, 2018 39.45 39.82 39.18 39.32 129,872 -0.23(-0.57%)
May 30, 2018 38.82 39.77 38.82 39.54 162,791 +0.82(+2.11%)
May 29, 2018 38.72 39.32 38.54 38.72 125,674 -0.36(-0.93%)
May 25, 2018 39.09 39.09 39.09 0 +0.00(+0.00%)
May 24, 2018 39.09 39.36 38.91 39.09 85,201 -0.14(-0.35%)
May 23, 2018 39.13 39.54 39.00 39.22 185,585 +0.00(+0.00%)
May 22, 2018 39.09 39.54 39.09 39.22 197,049 +0.09(+0.23%)
May 21, 2018 38.18 39.32 38.05 39.13 280,976 +0.95(+2.50%)
May 18, 2018 37.72 38.27 37.72 38.18 195,995 +0.36(+0.96%)
May 17, 2018 37.41 38.59 37.41 37.82 270,311 +0.32(+0.85%)
May 16, 2018 36.22 37.54 36.22 37.50 421,830 +1.50(+4.17%)
May 15, 2018 37.91 38.77 35.91 36.00 471,396 -4.95(-12.10%)
May 14, 2018 41.36 41.61 40.86 40.95 112,482 -0.27(-0.66%)
May 11, 2018 41.72 41.72 41.18 41.22 88,904 -0.41(-0.98%)
May 10, 2018 42.32 42.32 41.54 41.63 119,333 -0.64(-1.51%)
May 09, 2018 42.36 42.68 41.82 42.27 267,230 +0.09(+0.22%)
May 08, 2018 40.86 42.45 40.45 42.18 215,000 +1.18(+2.88%)
May 07, 2018 40.45 41.22 40.25 41.00 126,517 +0.77(+1.92%)
May 04, 2018 39.50 40.54 39.36 40.22 97,541 +0.64(+1.61%)
May 03, 2018 39.91 39.91 39.04 39.59 168,661 -0.36(-0.91%)
May 02, 2018 40.63 40.63 39.86 39.95 148,829 -0.82(-2.01%)
May 01, 2018 40.32 40.82 39.77 40.77 152,405 +0.27(+0.67%)
Apr 30, 2018 41.09 41.72 40.50 40.50 124,195 -1.09(-2.62%)
Apr 27, 2018 41.91 42.13 40.95 41.59 144,353 -0.41(-0.97%)
Apr 26, 2018 41.95 42.13 41.54 42.00 85,271 -0.05(-0.11%)
Apr 25, 2018 41.09 42.04 41.09 42.04 100,534 +0.77(+1.87%)
Apr 24, 2018 41.63 42.13 40.91 41.27 112,150 -0.30(-0.72%)
Apr 23, 2018 41.39 41.93 41.39 41.57 80,470 +0.23(+0.55%)
Apr 20, 2018 40.80 41.80 40.66 41.34 272,989 +0.41(+1.00%)
Apr 19, 2018 41.62 42.43 40.80 40.94 169,175 -0.77(-1.85%)
Apr 18, 2018 41.84 42.07 40.89 41.71 119,527 -0.18(-0.43%)
Apr 17, 2018 41.75 42.07 41.25 41.89 122,826 +0.41(+0.98%)
Apr 16, 2018 41.25 41.77 41.07 41.48 92,797 +0.50(+1.22%)
Apr 13, 2018 41.16 41.48 40.89 40.98 82,728 -0.05(-0.11%)
Apr 12, 2018 40.53 41.21 39.98 41.03 168,312 +0.68(+1.68%)
Apr 11, 2018 39.49 40.35 39.49 40.35 78,003 +0.54(+1.37%)
Apr 10, 2018 39.44 40.17 39.31 39.80 81,192 +0.82(+2.09%)
Apr 09, 2018 39.49 39.58 38.90 38.99 64,328 -0.27(-0.69%)
Apr 06, 2018 39.85 40.39 38.99 39.26 81,087 -0.82(-2.03%)
Apr 05, 2018 39.40 40.12 38.94 40.08 95,319 +0.72(+1.84%)
Apr 04, 2018 38.22 39.40 38.04 39.35 92,321 +0.68(+1.76%)
Apr 03, 2018 38.85 38.90 38.22 38.67 150,595 -0.09(-0.23%)
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.