Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 41.83 41.91 41.53 41.67 730,675 -0.42(-1.00%)
May 30, 2018 41.76 42.29 41.76 42.09 756,827 +0.33(+0.79%)
May 29, 2018 41.91 41.94 41.63 41.76 935,455 -0.34(-0.81%)
May 25, 2018 42.10 42.10 42.10 0 -0.28(-0.66%)
May 24, 2018 42.36 42.43 42.19 42.38 573,788 -0.11(-0.26%)
May 23, 2018 42.18 42.56 42.15 42.49 959,945 +0.07(+0.17%)
May 22, 2018 42.41 42.75 42.36 42.42 647,332 +0.15(+0.35%)
May 21, 2018 42.17 42.27 42.07 42.27 356,814 +0.11(+0.26%)
May 18, 2018 42.13 42.19 41.96 42.16 552,569 -0.12(-0.28%)
May 17, 2018 42.36 42.44 42.20 42.28 728,255 -0.09(-0.21%)
May 16, 2018 42.30 42.41 42.15 42.37 685,671 +0.25(+0.59%)
May 15, 2018 41.81 42.20 41.65 42.12 730,395 -0.07(-0.17%)
May 14, 2018 42.25 42.41 42.11 42.19 910,255 +0.14(+0.33%)
May 11, 2018 41.82 42.14 41.82 42.05 927,430 +0.31(+0.74%)
May 10, 2018 41.75 41.76 41.34 41.74 876,135 +0.33(+0.80%)
May 09, 2018 41.61 41.69 41.33 41.41 784,037 +0.05(+0.12%)
May 08, 2018 41.26 41.44 41.03 41.36 858,475 -0.13(-0.31%)
May 07, 2018 41.45 41.84 41.42 41.49 836,311 +0.00(+0.00%)
May 04, 2018 41.11 41.56 41.04 41.49 1,336,750 +0.10(+0.24%)
May 03, 2018 41.91 41.93 41.01 41.39 1,154,471 -0.54(-1.29%)
May 02, 2018 42.50 42.57 41.91 41.93 896,225 -0.43(-1.02%)
May 01, 2018 42.58 42.58 42.09 42.36 646,678 -0.09(-0.21%)
Apr 30, 2018 42.84 42.93 42.45 42.45 686,344 -0.18(-0.42%)
Apr 27, 2018 42.54 42.90 42.49 42.63 836,198 +0.22(+0.52%)
Apr 26, 2018 42.28 42.59 42.15 42.41 772,879 +0.26(+0.62%)
Apr 25, 2018 41.83 42.31 41.72 42.15 979,667 +0.26(+0.62%)
Apr 24, 2018 41.94 42.16 41.76 41.89 1,232,599 +0.13(+0.31%)
Apr 23, 2018 41.98 42.04 41.57 41.76 1,479,703 -0.15(-0.36%)
Apr 20, 2018 41.73 42.34 41.59 41.91 1,546,716 +0.01(+0.02%)
Apr 19, 2018 42.76 42.76 41.85 41.90 1,995,968 -0.80(-1.87%)
Apr 18, 2018 42.86 43.03 42.65 42.70 752,756 -0.19(-0.44%)
Apr 17, 2018 43.29 43.37 42.83 42.89 910,988 -0.22(-0.51%)
Apr 16, 2018 42.83 43.31 42.70 43.11 1,256,550 +0.36(+0.84%)
Apr 13, 2018 43.14 43.32 42.70 42.75 1,081,919 -0.41(-0.95%)
Apr 12, 2018 43.27 43.55 43.12 43.16 971,148 -0.19(-0.44%)
Apr 11, 2018 43.16 43.48 42.98 43.35 1,074,720 +0.18(+0.42%)
Apr 10, 2018 43.38 43.50 43.15 43.17 869,749 +0.19(+0.44%)
Apr 09, 2018 42.70 43.22 42.57 42.98 1,691,317 +0.25(+0.59%)
Apr 06, 2018 43.26 43.52 42.64 42.73 1,340,591 -0.39(-0.90%)
Apr 05, 2018 42.84 43.41 42.76 43.12 2,307,429 +0.21(+0.49%)
Apr 04, 2018 42.27 43.03 42.01 42.91 1,042,665 +0.42(+0.99%)
Apr 03, 2018 42.69 42.93 42.47 42.49 1,069,100 -0.10(-0.23%)
Apr 02, 2018 43.10 43.10 42.41 42.59 665,123 -0.45(-1.05%)
Mar 29, 2018 43.04 43.04 43.04 0 +0.29(+0.68%)
Mar 28, 2018 42.61 43.09 42.48 42.75 760,989 +0.22(+0.52%)
Mar 27, 2018 42.36 42.77 42.24 42.53 965,899 +0.31(+0.73%)
Mar 26, 2018 42.48 42.56 42.14 42.22 1,045,609 -0.14(-0.33%)
Mar 23, 2018 42.90 43.09 42.34 42.36 804,029 -0.35(-0.82%)
Mar 22, 2018 42.96 43.04 42.62 42.71 854,264 -0.39(-0.90%)
Mar 21, 2018 43.07 43.31 42.90 43.10 763,838 +0.20(+0.47%)
Mar 20, 2018 43.05 43.24 42.75 42.90 563,371 -0.20(-0.46%)
Mar 19, 2018 43.16 43.20 42.96 43.10 793,420 -0.01(-0.02%)
Mar 16, 2018 43.18 43.51 43.10 43.11 1,248,796 -0.04(-0.09%)
Mar 15, 2018 43.45 43.51 43.13 43.15 838,629 -0.32(-0.74%)
Mar 14, 2018 43.79 43.97 43.33 43.47 1,097,341 -0.76(-1.72%)
Mar 13, 2018 44.51 44.71 44.19 44.23 1,044,593 -0.29(-0.65%)
Mar 12, 2018 44.49 44.74 44.32 44.52 862,528 +0.10(+0.23%)
Mar 09, 2018 44.27 44.43 43.99 44.42 799,011 +0.23(+0.52%)
Mar 08, 2018 43.93 44.27 43.90 44.19 1,246,836 +0.29(+0.66%)
Mar 07, 2018 44.11 43.57 43.90 1,324,251 -0.04(-0.09%)
Mar 06, 2018 43.80 43.94 43.60 43.94 687,736 +0.38(+0.87%)
Mar 05, 2018 43.21 43.68 43.02 43.56 1,575,543 +0.04(+0.09%)
Mar 02, 2018 43.28 43.85 43.21 43.52 1,129,242 +0.05(+0.12%)
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.