Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 40.75 41.10 40.65 40.70 479,669 -0.15(-0.37%)
Jun 28, 2018 40.55 41.00 40.50 40.85 650,994 +0.15(+0.37%)
Jun 27, 2018 41.85 42.20 40.15 40.70 1,355,255 -1.10(-2.63%)
Jun 26, 2018 42.05 42.05 41.45 41.80 533,461 -0.30(-0.71%)
Jun 25, 2018 41.85 42.45 41.72 42.10 473,064 +0.30(+0.72%)
Jun 22, 2018 41.70 42.20 41.50 41.80 1,185,464 +0.25(+0.60%)
Jun 21, 2018 41.75 41.90 41.40 41.55 448,343 -0.35(-0.84%)
Jun 20, 2018 42.35 42.46 41.85 41.90 426,421 -0.50(-1.18%)
Jun 19, 2018 41.70 42.78 41.70 42.40 503,685 +0.60(+1.44%)
Jun 18, 2018 42.25 42.25 41.75 41.80 753,844 -0.60(-1.42%)
Jun 15, 2018 42.60 42.45 42.40 732,001 -0.05(-0.12%)
Jun 14, 2018 42.25 42.50 41.75 42.45 435,628 +0.20(+0.47%)
Jun 13, 2018 42.40 42.72 42.15 42.25 439,923 -0.10(-0.24%)
Jun 12, 2018 42.60 42.65 42.12 42.35 500,877 -0.25(-0.59%)
Jun 11, 2018 43.05 43.40 42.50 42.60 330,386 -0.40(-0.93%)
Jun 08, 2018 43.60 43.65 42.30 43.00 1,247,442 -0.60(-1.38%)
Jun 07, 2018 43.70 43.70 43.40 43.60 586,915 +0.10(+0.23%)
Jun 06, 2018 43.50 799,735 +0.00(+0.00%)
Jun 05, 2018 43.85 43.90 43.30 43.50 825,741 -0.40(-0.91%)
Jun 04, 2018 43.55 43.90 43.30 43.90 529,902 +0.40(+0.92%)
Jun 01, 2018 43.65 43.90 43.25 43.50 258,770 +0.10(+0.23%)
May 31, 2018 43.65 43.80 43.30 43.40 533,540 -0.35(-0.80%)
May 30, 2018 43.65 43.92 43.40 43.75 406,107 +0.30(+0.69%)
May 29, 2018 43.15 43.60 43.08 43.45 603,775 +0.15(+0.35%)
May 25, 2018 43.30 43.30 43.30 0 +0.50(+1.17%)
May 24, 2018 43.25 43.25 42.65 42.80 488,423 -0.40(-0.93%)
May 23, 2018 43.30 43.50 43.10 43.20 295,818 -0.10(-0.23%)
May 22, 2018 43.40 44.10 43.17 43.30 720,426 -0.15(-0.35%)
May 21, 2018 43.00 43.50 43.00 43.45 377,985 +0.45(+1.05%)
May 18, 2018 43.05 43.40 42.70 43.00 302,543 +0.10(+0.23%)
May 17, 2018 43.05 43.50 42.70 42.90 318,079 -0.50(-1.15%)
May 16, 2018 43.30 43.75 42.95 43.40 369,728 +0.25(+0.58%)
May 15, 2018 42.65 43.62 42.60 43.15 405,311 +0.30(+0.70%)
May 14, 2018 43.20 43.25 42.65 42.85 415,463 -0.35(-0.81%)
May 11, 2018 42.95 43.60 42.95 43.20 422,453 +0.05(+0.12%)
May 10, 2018 43.00 43.22 42.55 43.15 596,152 +0.35(+0.82%)
May 09, 2018 43.30 43.33 42.75 42.80 410,602 -0.40(-0.93%)
May 08, 2018 43.25 43.45 42.95 43.20 429,679 +0.00(+0.00%)
May 07, 2018 41.90 45.40 41.50 43.20 2,151,673 +1.30(+3.10%)
May 04, 2018 41.00 42.15 41.00 41.90 505,273 +0.75(+1.82%)
May 03, 2018 40.85 42.35 40.15 41.15 1,083,574 -0.45(-1.08%)
May 02, 2018 43.00 43.20 41.45 41.60 812,692 -1.40(-3.26%)
May 01, 2018 42.40 43.10 42.20 43.00 917,813 +0.55(+1.30%)
Apr 30, 2018 43.10 43.30 42.30 42.45 532,994 -0.55(-1.28%)
Apr 27, 2018 44.60 45.60 42.20 43.00 2,481,131 -1.50(-3.37%)
Apr 26, 2018 44.30 44.90 44.00 44.50 700,288 +0.20(+0.45%)
Apr 25, 2018 44.25 44.45 43.80 44.30 591,128 +0.00(+0.00%)
Apr 24, 2018 43.75 44.38 43.65 44.30 559,156 +0.45(+1.03%)
Apr 23, 2018 44.15 44.65 43.70 43.85 499,165 +0.00(+0.00%)
Apr 20, 2018 43.75 44.00 43.50 43.85 372,838 +0.15(+0.34%)
Apr 19, 2018 43.70 44.55 43.50 43.70 580,706 +0.00(+0.00%)
Apr 18, 2018 44.05 44.25 43.55 43.70 673,421 -0.35(-0.79%)
Apr 17, 2018 44.05 44.62 43.97 44.05 552,761 +0.10(+0.23%)
Apr 16, 2018 44.10 44.30 43.65 43.95 848,008 -0.10(-0.23%)
Apr 13, 2018 44.50 44.50 43.85 44.05 535,766 -0.30(-0.68%)
Apr 12, 2018 44.50 44.70 43.90 44.35 597,457 +0.00(+0.00%)
Apr 11, 2018 44.05 44.45 43.90 44.35 541,965 +0.15(+0.34%)
Apr 10, 2018 44.60 44.70 44.10 44.20 821,524 -0.05(-0.11%)
Apr 09, 2018 44.20 44.80 43.65 44.25 706,228 +0.15(+0.34%)
Apr 06, 2018 44.50 45.05 43.40 44.10 1,373,025 -0.60(-1.34%)
Apr 05, 2018 45.20 45.20 44.55 44.70 447,848 -0.30(-0.67%)
Apr 04, 2018 44.45 45.08 44.45 45.00 880,832 -0.05(-0.11%)
Apr 03, 2018 45.40 45.45 44.90 45.05 1,356,747 -0.30(-0.66%)
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.