Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 43.08 43.08 42.72 42.72 37,256 -0.13(-0.30%)
Jun 28, 2018 42.87 42.95 42.58 42.85 48,915 +1.28(+3.08%)
Jun 27, 2018 42.08 42.30 41.57 41.57 40,301 -0.47(-1.12%)
Jun 26, 2018 42.07 42.22 41.97 42.04 45,168 +0.78(+1.90%)
Jun 25, 2018 41.45 41.52 41.11 41.26 43,598 +0.16(+0.38%)
Jun 22, 2018 41.02 41.25 40.95 41.10 39,128 +0.16(+0.38%)
Jun 21, 2018 41.48 41.48 40.94 40.95 31,076 -0.65(-1.57%)
Jun 20, 2018 41.94 41.94 41.60 41.60 22,568 +0.06(+0.16%)
Jun 19, 2018 41.22 41.67 41.22 41.53 41,587 -0.77(-1.83%)
Jun 18, 2018 42.26 42.31 41.67 42.31 53,999 -0.24(-0.56%)
Jun 15, 2018 42.91 42.08 42.55 100,283 -0.37(-0.86%)
Jun 14, 2018 42.91 43.01 42.74 42.91 54,160 -0.01(-0.02%)
Jun 13, 2018 43.11 43.19 42.84 42.92 39,400 -0.25(-0.58%)
Jun 12, 2018 43.22 43.25 43.06 43.17 34,649 -0.09(-0.21%)
Jun 11, 2018 43.13 43.30 43.12 43.26 43,716 -0.38(-0.86%)
Jun 08, 2018 43.28 43.69 43.28 43.64 57,637 -0.35(-0.79%)
Jun 07, 2018 43.71 44.23 43.71 43.99 72,870 -0.18(-0.42%)
Jun 06, 2018 44.22 43.83 44.18 99,063 +0.37(+0.84%)
Jun 05, 2018 43.85 44.05 43.72 43.81 55,965 -0.21(-0.48%)
Jun 04, 2018 43.79 44.02 43.65 44.02 77,858 +0.65(+1.51%)
Jun 01, 2018 43.30 43.45 43.20 43.37 77,359 +0.56(+1.31%)
May 31, 2018 42.56 42.80 42.41 42.80 65,032 +0.84(+2.00%)
May 30, 2018 41.98 42.24 41.75 41.97 54,462 +0.09(+0.21%)
May 29, 2018 42.09 42.45 41.79 41.88 106,537 -0.57(-1.34%)
May 25, 2018 42.45 42.45 42.45 0 +0.28(+0.66%)
May 24, 2018 42.47 42.47 42.16 42.17 42,595 -0.12(-0.30%)
May 23, 2018 42.11 42.31 42.04 42.30 71,235 -0.03(-0.06%)
May 22, 2018 42.31 42.48 42.26 42.33 40,487 +0.06(+0.15%)
May 21, 2018 42.48 42.49 42.22 42.26 27,785 -0.20(-0.46%)
May 18, 2018 42.49 42.50 42.19 42.46 48,851 -0.14(-0.33%)
May 17, 2018 42.68 42.79 42.56 42.60 48,166 -0.45(-1.04%)
May 16, 2018 42.89 43.07 42.79 43.05 57,923 +0.40(+0.94%)
May 15, 2018 42.64 42.77 42.51 42.65 38,441 -0.32(-0.75%)
May 14, 2018 42.85 43.07 42.80 42.97 75,378 +0.11(+0.25%)
May 11, 2018 42.84 42.96 42.70 42.86 65,782 -0.39(-0.91%)
May 10, 2018 43.20 43.33 43.04 43.25 37,564 +0.04(+0.10%)
May 09, 2018 43.10 43.23 42.94 43.21 32,626 +0.01(+0.02%)
May 08, 2018 43.23 43.23 43.01 43.20 38,136 +0.06(+0.14%)
May 07, 2018 43.07 43.29 43.02 43.14 36,652 +0.21(+0.48%)
May 04, 2018 42.59 42.95 42.57 42.93 54,783 +0.22(+0.52%)
May 03, 2018 42.60 42.75 42.16 42.71 61,515 -0.16(-0.37%)
May 02, 2018 42.84 43.03 42.74 42.87 63,843 -0.22(-0.52%)
May 01, 2018 43.14 43.14 42.73 43.09 45,350 +0.12(+0.29%)
Apr 30, 2018 43.59 43.59 42.91 42.97 71,063 +0.25(+0.58%)
Apr 27, 2018 42.62 42.73 42.38 42.72 41,596 +0.96(+2.31%)
Apr 26, 2018 41.62 41.84 41.48 41.75 42,723 +0.36(+0.86%)
Apr 25, 2018 41.34 41.40 41.11 41.40 47,083 -0.20(-0.49%)
Apr 24, 2018 41.83 41.91 41.44 41.60 61,737 +0.00(+0.00%)
Apr 23, 2018 41.37 41.72 41.37 41.60 38,137 +0.05(+0.13%)
Apr 20, 2018 41.42 41.59 41.26 41.55 76,845 -0.03(-0.06%)
Apr 19, 2018 41.87 41.88 41.42 41.58 87,562 +0.70(+1.70%)
Apr 18, 2018 40.76 41.12 40.61 40.88 130,563 +0.19(+0.46%)
Apr 17, 2018 40.44 40.73 40.44 40.69 103,088 +0.04(+0.11%)
Apr 16, 2018 40.56 40.70 40.35 40.65 74,303 -0.11(-0.26%)
Apr 13, 2018 41.05 41.05 40.74 40.76 73,342 -0.01(-0.02%)
Apr 12, 2018 40.49 40.77 40.49 40.77 58,303 +0.48(+1.19%)
Apr 11, 2018 40.15 40.46 40.15 40.28 140,134 +0.00(+0.00%)
Apr 10, 2018 40.15 40.38 40.00 40.28 115,502 +0.56(+1.41%)
Apr 09, 2018 39.71 40.01 39.45 39.72 57,881 +0.41(+1.04%)
Apr 06, 2018 39.45 39.80 39.22 39.31 81,740 -0.37(-0.92%)
Apr 05, 2018 39.86 39.94 39.66 39.68 67,948 +0.03(+0.07%)
Apr 04, 2018 39.06 39.74 39.06 39.65 66,680 -0.12(-0.29%)
Apr 03, 2018 39.75 39.81 39.45 39.77 97,483 +0.95(+2.46%)
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.