Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 38.47 38.89 38.34 38.40 1,486,085 +0.02(+0.05%)
Jun 28, 2018 38.52 38.53 38.02 38.38 1,871,090 -0.15(-0.40%)
Jun 27, 2018 38.94 39.13 38.51 38.53 2,008,373 -0.53(-1.37%)
Jun 26, 2018 39.21 39.45 38.95 39.07 1,975,016 -0.14(-0.37%)
Jun 25, 2018 39.45 39.49 38.98 39.21 2,358,627 -0.18(-0.46%)
Jun 22, 2018 39.48 39.52 39.12 39.39 3,993,441 +0.08(+0.21%)
Jun 21, 2018 40.11 40.17 39.26 39.31 1,413,490 -0.94(-2.34%)
Jun 20, 2018 39.91 40.35 39.68 40.25 1,580,023 +0.41(+1.02%)
Jun 19, 2018 40.06 40.40 39.76 39.84 2,245,501 -0.62(-1.54%)
Jun 18, 2018 40.55 40.83 40.45 40.47 1,730,908 -0.24(-0.58%)
Jun 15, 2018 40.72 39.86 40.70 4,141,802 +0.84(+2.11%)
Jun 14, 2018 39.70 40.08 39.51 39.86 2,159,199 +0.34(+0.87%)
Jun 13, 2018 40.11 40.25 39.50 39.52 1,665,209 -0.55(-1.38%)
Jun 12, 2018 40.11 40.11 39.79 40.07 1,360,898 +0.06(+0.16%)
Jun 11, 2018 39.65 40.33 39.59 40.01 1,588,144 +0.39(+0.98%)
Jun 08, 2018 39.16 40.04 38.85 39.62 2,195,171 +0.42(+1.06%)
Jun 07, 2018 39.26 39.59 39.16 39.20 1,690,064 -0.06(-0.16%)
Jun 06, 2018 39.26 1,630,450 -0.47(-1.18%)
Jun 05, 2018 40.02 40.23 39.65 39.73 1,726,789 -0.20(-0.50%)
Jun 04, 2018 39.91 40.08 39.64 39.93 1,029,012 +0.17(+0.43%)
Jun 01, 2018 39.73 39.92 39.54 39.76 1,019,777 +0.36(+0.92%)
May 31, 2018 40.43 40.43 39.20 39.40 2,487,790 -0.98(-2.42%)
May 30, 2018 40.34 40.55 40.22 40.38 1,940,612 +0.23(+0.58%)
May 29, 2018 40.93 41.06 39.92 40.14 1,875,307 -1.11(-2.69%)
May 25, 2018 41.25 41.25 41.25 0 +0.14(+0.33%)
May 24, 2018 41.00 41.33 40.81 41.12 1,663,399 +0.14(+0.33%)
May 23, 2018 40.32 41.05 40.32 40.98 2,135,482 +0.50(+1.25%)
May 22, 2018 40.16 40.73 40.16 40.48 1,156,768 +0.33(+0.83%)
May 21, 2018 40.20 40.21 39.85 40.14 991,347 +0.14(+0.34%)
May 18, 2018 39.28 40.22 39.26 40.01 1,470,836 +0.74(+1.88%)
May 17, 2018 39.36 39.51 39.06 39.27 1,628,851 -0.09(-0.23%)
May 16, 2018 39.21 39.54 39.17 39.36 1,960,024 +0.21(+0.53%)
May 15, 2018 39.45 39.45 38.81 39.15 1,949,423 -0.43(-1.09%)
May 14, 2018 40.11 40.17 39.46 39.58 2,042,225 -0.41(-1.01%)
May 11, 2018 40.00 40.33 39.89 39.99 836,713 +0.06(+0.16%)
May 10, 2018 39.74 40.10 39.73 39.93 1,113,293 +0.22(+0.54%)
May 09, 2018 39.85 39.85 39.18 39.71 1,512,479 -0.03(-0.07%)
May 08, 2018 39.78 39.94 39.56 39.74 1,356,947 -0.03(-0.07%)
May 07, 2018 40.22 40.24 39.66 39.76 1,811,438 -0.30(-0.74%)
May 04, 2018 39.47 40.28 39.47 40.06 1,525,133 +0.49(+1.23%)
May 03, 2018 39.76 40.35 38.82 39.57 3,151,538 +0.18(+0.46%)
May 02, 2018 39.85 40.00 39.28 39.39 1,926,076 -0.54(-1.35%)
May 01, 2018 39.39 39.95 39.17 39.94 2,260,094 +0.41(+1.05%)
Apr 30, 2018 40.29 40.38 39.48 39.52 1,637,684 -0.71(-1.77%)
Apr 27, 2018 40.03 40.32 39.88 40.23 785,287 +0.14(+0.36%)
Apr 26, 2018 39.74 40.26 39.46 40.09 1,229,531 +0.50(+1.25%)
Apr 25, 2018 39.21 39.76 39.09 39.59 1,263,691 +0.25(+0.64%)
Apr 24, 2018 39.97 39.97 39.02 39.34 1,559,711 -0.41(-1.04%)
Apr 23, 2018 39.78 39.94 39.55 39.76 1,009,363 +0.08(+0.20%)
Apr 20, 2018 40.08 40.17 39.56 39.67 1,943,919 -0.30(-0.74%)
Apr 19, 2018 40.59 40.65 39.87 39.97 2,248,543 -0.62(-1.53%)
Apr 18, 2018 40.83 40.89 40.52 40.59 1,627,455 -0.20(-0.49%)
Apr 17, 2018 40.49 40.91 40.28 40.79 1,285,621 +0.43(+1.07%)
Apr 16, 2018 39.81 40.48 39.57 40.36 1,486,768 +0.79(+2.00%)
Apr 13, 2018 39.66 39.77 39.42 39.57 1,670,072 +0.19(+0.48%)
Apr 12, 2018 39.38 39.62 39.20 39.38 802,752 +0.17(+0.44%)
Apr 11, 2018 38.97 39.59 38.97 39.21 891,776 -0.05(-0.14%)
Apr 10, 2018 39.09 39.53 38.96 39.26 971,754 +0.61(+1.59%)
Apr 09, 2018 38.35 39.01 38.25 38.65 1,465,467 +0.46(+1.20%)
Apr 06, 2018 38.69 38.96 37.89 38.19 1,535,626 -0.91(-2.33%)
Apr 05, 2018 39.06 39.27 38.77 39.10 1,309,315 +0.43(+1.12%)
Apr 04, 2018 37.65 38.74 37.65 38.66 1,228,655 +0.56(+1.47%)
Apr 03, 2018 37.72 38.28 37.61 38.11 1,783,456 +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.