Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 38.45 38.88 38.33 38.38 1,486,628 +0.02(+0.05%)
Jun 28, 2018 38.51 38.51 38.00 38.36 1,871,774 -0.15(-0.40%)
Jun 27, 2018 38.92 39.12 38.50 38.52 2,009,108 -0.53(-1.37%)
Jun 26, 2018 39.20 39.43 38.93 39.05 1,975,738 -0.14(-0.37%)
Jun 25, 2018 39.44 39.48 38.97 39.20 2,359,490 -0.18(-0.46%)
Jun 22, 2018 39.47 39.50 39.11 39.38 3,994,901 +0.08(+0.21%)
Jun 21, 2018 40.10 40.15 39.24 39.30 1,414,007 -0.94(-2.34%)
Jun 20, 2018 39.89 40.34 39.67 40.24 1,580,601 +0.41(+1.02%)
Jun 19, 2018 40.05 40.39 39.75 39.83 2,246,322 -0.62(-1.54%)
Jun 18, 2018 40.53 40.81 40.43 40.45 1,731,541 -0.24(-0.58%)
Jun 15, 2018 40.71 39.85 40.69 4,143,317 +0.84(+2.11%)
Jun 14, 2018 39.68 40.06 39.49 39.85 2,159,988 +0.34(+0.87%)
Jun 13, 2018 40.10 40.24 39.49 39.50 1,665,818 -0.55(-1.38%)
Jun 12, 2018 40.09 40.10 39.77 40.05 1,361,395 +0.06(+0.16%)
Jun 11, 2018 39.64 40.32 39.58 39.99 1,588,724 +0.39(+0.98%)
Jun 08, 2018 39.14 40.03 38.83 39.60 2,195,973 +0.42(+1.06%)
Jun 07, 2018 39.24 39.58 39.14 39.19 1,690,682 -0.06(-0.16%)
Jun 06, 2018 39.25 1,631,046 -0.47(-1.18%)
Jun 05, 2018 40.00 40.22 39.64 39.72 1,727,420 -0.20(-0.50%)
Jun 04, 2018 39.89 40.06 39.63 39.92 1,029,388 +0.17(+0.43%)
Jun 01, 2018 39.72 39.90 39.52 39.75 1,020,150 +0.36(+0.92%)
May 31, 2018 40.42 40.42 39.18 39.39 2,488,700 -0.98(-2.42%)
May 30, 2018 40.33 40.53 40.21 40.36 1,941,322 +0.23(+0.58%)
May 29, 2018 40.91 41.05 39.90 40.13 1,875,992 -1.11(-2.69%)
May 25, 2018 41.24 41.24 41.24 0 +0.14(+0.33%)
May 24, 2018 40.98 41.32 40.79 41.10 1,664,007 +0.14(+0.33%)
May 23, 2018 40.31 41.04 40.31 40.97 2,136,263 +0.50(+1.25%)
May 22, 2018 40.15 40.71 40.15 40.46 1,157,191 +0.33(+0.83%)
May 21, 2018 40.18 40.19 39.84 40.13 991,710 +0.14(+0.34%)
May 18, 2018 39.26 40.21 39.25 39.99 1,471,373 +0.74(+1.88%)
May 17, 2018 39.34 39.50 39.05 39.25 1,629,446 -0.09(-0.23%)
May 16, 2018 39.20 39.52 39.16 39.34 1,960,740 +0.21(+0.53%)
May 15, 2018 39.43 39.43 38.79 39.14 1,950,136 -0.43(-1.09%)
May 14, 2018 40.09 40.15 39.44 39.57 2,042,972 -0.41(-1.01%)
May 11, 2018 39.98 40.32 39.88 39.97 837,018 +0.06(+0.16%)
May 10, 2018 39.72 40.08 39.71 39.91 1,113,699 +0.22(+0.54%)
May 09, 2018 39.83 39.83 39.16 39.70 1,513,032 -0.03(-0.07%)
May 08, 2018 39.77 39.92 39.54 39.72 1,357,443 -0.03(-0.07%)
May 07, 2018 40.21 40.23 39.65 39.75 1,812,100 -0.30(-0.74%)
May 04, 2018 39.45 40.26 39.45 40.05 1,525,691 +0.49(+1.23%)
May 03, 2018 39.75 40.34 38.80 39.56 3,152,690 +0.18(+0.46%)
May 02, 2018 39.84 39.98 39.26 39.38 1,926,780 -0.54(-1.35%)
May 01, 2018 39.38 39.94 39.16 39.92 2,260,920 +0.41(+1.05%)
Apr 30, 2018 40.27 40.36 39.46 39.51 1,638,283 -0.71(-1.77%)
Apr 27, 2018 40.01 40.31 39.87 40.22 785,574 +0.14(+0.36%)
Apr 26, 2018 39.72 40.25 39.45 40.07 1,229,981 +0.50(+1.25%)
Apr 25, 2018 39.20 39.75 39.07 39.58 1,264,153 +0.25(+0.64%)
Apr 24, 2018 39.96 39.96 39.00 39.33 1,560,281 -0.41(-1.04%)
Apr 23, 2018 39.77 39.93 39.54 39.74 1,009,732 +0.08(+0.20%)
Apr 20, 2018 40.06 40.16 39.54 39.66 1,944,629 -0.30(-0.74%)
Apr 19, 2018 40.58 40.63 39.86 39.96 2,249,365 -0.62(-1.53%)
Apr 18, 2018 40.81 40.88 40.51 40.58 1,628,050 -0.20(-0.49%)
Apr 17, 2018 40.47 40.90 40.26 40.78 1,286,091 +0.43(+1.07%)
Apr 16, 2018 39.79 40.46 39.56 40.34 1,487,311 +0.79(+2.00%)
Apr 13, 2018 39.64 39.76 39.41 39.55 1,670,682 +0.19(+0.48%)
Apr 12, 2018 39.36 39.61 39.18 39.36 803,045 +0.17(+0.44%)
Apr 11, 2018 38.96 39.58 38.96 39.19 892,102 -0.05(-0.14%)
Apr 10, 2018 39.07 39.52 38.95 39.25 972,109 +0.61(+1.59%)
Apr 09, 2018 38.34 38.99 38.24 38.63 1,466,002 +0.46(+1.20%)
Apr 06, 2018 38.68 38.95 37.88 38.17 1,536,188 -0.91(-2.33%)
Apr 05, 2018 39.05 39.25 38.76 39.08 1,309,794 +0.43(+1.12%)
Apr 04, 2018 37.63 38.73 37.63 38.65 1,229,104 +0.56(+1.47%)
Apr 03, 2018 37.70 38.26 37.60 38.09 1,784,108 +0.43(+1.15%)
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.